{"symbol":"OXM","url":"https://intraalpha.com/companies/OXM","capturedAt":"2026-10-23T03:16:37.829Z","state":"ready","quote":{"symbol":"OXM","last_price":28.35,"prev_close":26.05,"regular_close":28.35,"change":2.3,"change_pct":8.8292,"regular_change":2.3,"regular_change_pct":8.8292,"extended_change":0,"extended_change_pct":0,"bid":24.21,"ask":28.34,"bid_size":1000,"ask_size":100,"volume":603167,"vwap":27.638922,"open":25.94,"high":28.4,"low":25.94,"close":28.35,"trade_count":11022,"last_trade_at":"2026-10-22T23:00:00.001906626Z","last_quote_at":"2026-10-22T23:56:11.083435819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OXM","fetched_at":"2026-10-23T03:16:37.262861+00:00","name":"Oxford Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Oxford Industries, Inc., an apparel company, designs, supplies, markets and distributes lifestyle products and other brands globally. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":390184000,"ebitda":86448000,"pe_ratio":null,"peg_ratio":1.704,"book_value":37.69,"dividend_per_share":2.78,"dividend_yield":0.103,"eps":-0.5,"revenue_ttm":1467608000,"gross_profit_ttm":890839000,"profit_margin":-0.0046,"operating_margin_ttm":0.0655,"return_on_assets_ttm":0.0098,"return_on_equity_ttm":-0.0117,"quarterly_earnings_growth":1.902,"quarterly_revenue_growth":-0.022,"analyst_target_price":34.33,"analyst_number":0,"beta":1.114,"fifty_two_week_high":47.51,"fifty_two_week_low":23.59,"fifty_day_ma":30.53,"two_hundred_day_ma":37.19,"shares_outstanding":14978300,"forward_pe":10.85,"price_to_sales":0.266,"price_to_book":0.699,"ev_to_revenue":0.62,"ev_to_ebitda":14.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:37.262861+00:00"},"optionObservedAt":"2026-10-22T19:55:20.721Z","bars":[{"c":27.3,"h":27.32,"l":27.155,"n":89,"o":27.32,"t":"2026-10-16T13:30:00Z","v":16497,"vw":27.29413},{"c":27.31,"h":27.5,"l":27.11,"n":35,"o":27.31,"t":"2026-10-16T13:35:00Z","v":2281,"vw":27.309719},{"c":27.12,"h":27.34,"l":27.12,"n":56,"o":27.31,"t":"2026-10-16T13:40:00Z","v":2542,"vw":27.194619},{"c":27.3,"h":27.3,"l":27.095,"n":66,"o":27.11,"t":"2026-10-16T13:45:00Z","v":3358,"vw":27.152711},{"c":27.19,"h":27.33,"l":27.19,"n":39,"o":27.25,"t":"2026-10-16T13:50:00Z","v":2572,"vw":27.257562},{"c":27.42,"h":27.42,"l":27.27,"n":27,"o":27.27,"t":"2026-10-16T13:55:00Z","v":1301,"vw":27.351667},{"c":27.17,"h":27.4,"l":27.16,"n":124,"o":27.4,"t":"2026-10-16T14:00:00Z","v":5710,"vw":27.258436},{"c":27.3,"h":27.41,"l":27.17,"n":71,"o":27.17,"t":"2026-10-16T14:05:00Z","v":3686,"vw":27.304182},{"c":27.42,"h":27.47,"l":27.33,"n":28,"o":27.42,"t":"2026-10-16T14:10:00Z","v":1529,"vw":27.440556},{"c":27.11,"h":27.42,"l":27.105,"n":538,"o":27.42,"t":"2026-10-16T14:15:00Z","v":35447,"vw":27.152758},{"c":27.235,"h":27.235,"l":27.07,"n":76,"o":27.105,"t":"2026-10-16T14:20:00Z","v":4173,"vw":27.149582},{"c":27.21,"h":27.31,"l":27.21,"n":82,"o":27.23,"t":"2026-10-16T14:25:00Z","v":4053,"vw":27.24653},{"c":27.25,"h":27.36,"l":27.25,"n":48,"o":27.27,"t":"2026-10-16T14:30:00Z","v":3768,"vw":27.278728},{"c":27.145,"h":27.34,"l":27.145,"n":71,"o":27.32,"t":"2026-10-16T14:35:00Z","v":3636,"vw":27.211293},{"c":27,"h":27.165,"l":27,"n":238,"o":27.14,"t":"2026-10-16T14:40:00Z","v":9948,"vw":27.10343},{"c":27.12,"h":27.12,"l":27.03,"n":78,"o":27.03,"t":"2026-10-16T14:45:00Z","v":4440,"vw":27.068542},{"c":26.87,"h":27.27,"l":26.81,"n":554,"o":27.15,"t":"2026-10-16T14:50:00Z","v":48056,"vw":26.961238},{"c":26.9408,"h":26.97,"l":26.905,"n":56,"o":26.93,"t":"2026-10-16T14:55:00Z","v":3848,"vw":26.941479},{"c":27.03,"h":27.03,"l":26.915,"n":62,"o":26.915,"t":"2026-10-16T15:00:00Z","v":2479,"vw":26.989667},{"c":27.09,"h":27.09,"l":27.04,"n":13,"o":27.04,"t":"2026-10-16T15:05:00Z","v":565,"vw":27.056667},{"c":27.23,"h":27.23,"l":27,"n":96,"o":27.08,"t":"2026-10-16T15:10:00Z","v":4200,"vw":27.111435},{"c":27.095,"h":27.26,"l":27.09,"n":217,"o":27.18,"t":"2026-10-16T15:15:00Z","v":5056,"vw":27.164592},{"c":27.005,"h":27.09,"l":26.92,"n":132,"o":27.08,"t":"2026-10-16T15:20:00Z","v":5410,"vw":26.995296},{"c":26.9,"h":26.98,"l":26.87,"n":112,"o":26.98,"t":"2026-10-16T15:25:00Z","v":4548,"vw":26.933387},{"c":26.925,"h":26.98,"l":26.905,"n":167,"o":26.915,"t":"2026-10-16T15:30:00Z","v":8702,"vw":26.937948},{"c":27,"h":27,"l":26.97,"n":36,"o":26.97,"t":"2026-10-16T15:35:00Z","v":1412,"vw":26.97625},{"c":26.83,"h":27,"l":26.83,"n":165,"o":26.98,"t":"2026-10-16T15:40:00Z","v":6040,"vw":26.890265},{"c":26.86,"h":26.91,"l":26.86,"n":117,"o":26.86,"t":"2026-10-16T15:45:00Z","v":2704,"vw":26.876667},{"c":26.85,"h":26.9,"l":26.81,"n":48,"o":26.9,"t":"2026-10-16T15:50:00Z","v":1916,"vw":26.835385},{"c":26.79,"h":26.87,"l":26.77,"n":149,"o":26.87,"t":"2026-10-16T15:55:00Z","v":8792,"vw":26.794965},{"c":26.75,"h":26.87,"l":26.69,"n":483,"o":26.82,"t":"2026-10-16T16:00:00Z","v":37993,"vw":26.742995},{"c":26.85,"h":26.85,"l":26.75,"n":120,"o":26.79,"t":"2026-10-16T16:05:00Z","v":9112,"vw":26.790793},{"c":26.89,"h":26.89,"l":26.82,"n":104,"o":26.82,"t":"2026-10-16T16:10:00Z","v":6095,"vw":26.848542},{"c":26.88,"h":26.96,"l":26.81,"n":303,"o":26.93,"t":"2026-10-16T16:15:00Z","v":20595,"vw":26.885335},{"c":26.81,"h":26.89,"l":26.7,"n":220,"o":26.89,"t":"2026-10-16T16:20:00Z","v":24015,"vw":26.746876},{"c":26.78,"h":26.86,"l":26.73,"n":68,"o":26.86,"t":"2026-10-16T16:25:00Z","v":3570,"vw":26.789692},{"c":26.87,"h":26.87,"l":26.77,"n":56,"o":26.77,"t":"2026-10-16T16:30:00Z","v":2161,"vw":26.802692},{"c":26.76,"h":26.83,"l":26.75,"n":94,"o":26.83,"t":"2026-10-16T16:35:00Z","v":3443,"vw":26.778152},{"c":26.765,"h":26.8,"l":26.76,"n":65,"o":26.77,"t":"2026-10-16T16:40:00Z","v":2054,"vw":26.775726},{"c":26.73,"h":26.81,"l":26.73,"n":120,"o":26.79,"t":"2026-10-16T16:45:00Z","v":3937,"vw":26.754508},{"c":26.74,"h":26.74,"l":26.69,"n":92,"o":26.73,"t":"2026-10-16T16:50:00Z","v":3599,"vw":26.712112},{"c":26.68,"h":26.75,"l":26.66,"n":97,"o":26.74,"t":"2026-10-16T16:55:00Z","v":5151,"vw":26.700719},{"c":26.58,"h":26.69,"l":26.58,"n":85,"o":26.69,"t":"2026-10-16T17:00:00Z","v":2656,"vw":26.631261},{"c":26.59,"h":26.61,"l":26.57,"n":43,"o":26.61,"t":"2026-10-16T17:05:00Z","v":1876,"vw":26.588182},{"c":26.64,"h":26.65,"l":26.6,"n":55,"o":26.6,"t":"2026-10-16T17:10:00Z","v":2163,"vw":26.631333},{"c":26.52,"h":26.68,"l":26.52,"n":92,"o":26.67,"t":"2026-10-16T17:15:00Z","v":3987,"vw":26.594958},{"c":26.63,"h":26.63,"l":26.5,"n":86,"o":26.5,"t":"2026-10-16T17:20:00Z","v":7618,"vw":26.551685},{"c":26.62,"h":26.63,"l":26.53,"n":97,"o":26.6,"t":"2026-10-16T17:25:00Z","v":8740,"vw":26.585061},{"c":26.62,"h":26.62,"l":26.55,"n":62,"o":26.57,"t":"2026-10-16T17:30:00Z","v":4478,"vw":26.588626},{"c":26.61,"h":26.71,"l":26.61,"n":103,"o":26.67,"t":"2026-10-16T17:35:00Z","v":5213,"vw":26.658816},{"c":26.7,"h":26.7,"l":26.65,"n":143,"o":26.66,"t":"2026-10-16T17:40:00Z","v":4714,"vw":26.686786},{"c":26.695,"h":26.695,"l":26.695,"n":6,"o":26.695,"t":"2026-10-16T17:45:00Z","v":170,"vw":26.695},{"c":26.6,"h":26.7,"l":26.59,"n":155,"o":26.655,"t":"2026-10-16T17:50:00Z","v":6662,"vw":26.64152},{"c":26.6,"h":26.65,"l":26.585,"n":93,"o":26.585,"t":"2026-10-16T17:55:00Z","v":5010,"vw":26.602526},{"c":26.48,"h":26.6,"l":26.443,"n":246,"o":26.6,"t":"2026-10-16T18:00:00Z","v":12076,"vw":26.536606},{"c":26.55,"h":26.62,"l":26.455,"n":155,"o":26.455,"t":"2026-10-16T18:05:00Z","v":6890,"vw":26.568488},{"c":26.49,"h":26.545,"l":26.49,"n":94,"o":26.545,"t":"2026-10-16T18:10:00Z","v":4192,"vw":26.527261},{"c":26.51,"h":26.53,"l":26.495,"n":45,"o":26.495,"t":"2026-10-16T18:15:00Z","v":1771,"vw":26.515808},{"c":26.52,"h":26.55,"l":26.52,"n":44,"o":26.54,"t":"2026-10-16T18:20:00Z","v":1741,"vw":26.54},{"c":26.4599,"h":26.5,"l":26.42,"n":82,"o":26.5,"t":"2026-10-16T18:25:00Z","v":4455,"vw":26.469911},{"c":26.36,"h":26.44,"l":26.36,"n":119,"o":26.42,"t":"2026-10-16T18:30:00Z","v":5108,"vw":26.412413},{"c":26.445,"h":26.46,"l":26.39,"n":73,"o":26.39,"t":"2026-10-16T18:35:00Z","v":2633,"vw":26.415777},{"c":26.425,"h":26.47,"l":26.395,"n":163,"o":26.47,"t":"2026-10-16T18:40:00Z","v":9434,"vw":26.425059},{"c":26.425,"h":26.475,"l":26.4,"n":128,"o":26.46,"t":"2026-10-16T18:45:00Z","v":4499,"vw":26.428281},{"c":26.475,"h":26.475,"l":26.44,"n":64,"o":26.46,"t":"2026-10-16T18:50:00Z","v":1828,"vw":26.459375},{"c":26.34,"h":26.4,"l":26.33,"n":142,"o":26.4,"t":"2026-10-16T18:55:00Z","v":6047,"vw":26.37602},{"c":26.245,"h":26.32,"l":26.245,"n":151,"o":26.32,"t":"2026-10-16T19:00:00Z","v":5088,"vw":26.28625},{"c":26.4,"h":26.41,"l":26.29,"n":97,"o":26.29,"t":"2026-10-16T19:05:00Z","v":4032,"vw":26.333167},{"c":26.39,"h":26.41,"l":26.36,"n":92,"o":26.41,"t":"2026-10-16T19:10:00Z","v":3413,"vw":26.388667},{"c":26.46,"h":26.46,"l":26.4,"n":195,"o":26.4,"t":"2026-10-16T19:15:00Z","v":6920,"vw":26.429756},{"c":26.64,"h":26.64,"l":26.45,"n":209,"o":26.455,"t":"2026-10-16T19:20:00Z","v":8662,"vw":26.5269},{"c":26.53,"h":26.64,"l":26.5,"n":207,"o":26.605,"t":"2026-10-16T19:25:00Z","v":5415,"vw":26.556041},{"c":26.345,"h":26.53,"l":26.345,"n":202,"o":26.53,"t":"2026-10-16T19:30:00Z","v":5445,"vw":26.462708},{"c":26.41,"h":26.41,"l":26.31,"n":163,"o":26.36,"t":"2026-10-16T19:35:00Z","v":8851,"vw":26.341413},{"c":26.4,"h":26.43,"l":26.38,"n":122,"o":26.43,"t":"2026-10-16T19:40:00Z","v":5021,"vw":26.403714},{"c":26.51,"h":26.51,"l":26.43,"n":265,"o":26.43,"t":"2026-10-16T19:45:00Z","v":14432,"vw":26.449761},{"c":26.46,"h":26.49,"l":26.42,"n":358,"o":26.49,"t":"2026-10-16T19:50:00Z","v":21151,"vw":26.458361},{"c":26.47,"h":26.475,"l":26.37,"n":961,"o":26.46,"t":"2026-10-16T19:55:00Z","v":49288,"vw":26.435727},{"c":26.42,"h":26.42,"l":26.42,"n":16,"o":26.42,"t":"2026-10-16T20:00:00Z","v":95811,"vw":26.42},{"c":26.495,"h":26.495,"l":26.24,"n":49,"o":26.24,"t":"2026-10-19T13:30:00Z","v":8073,"vw":26.25772},{"c":26.56,"h":26.56,"l":26.21,"n":32,"o":26.22,"t":"2026-10-19T13:35:00Z","v":3513,"vw":26.346154},{"c":26.67,"h":26.96,"l":26.56,"n":99,"o":26.56,"t":"2026-10-19T13:40:00Z","v":9385,"vw":26.662765},{"c":26.407,"h":26.66,"l":26.407,"n":74,"o":26.66,"t":"2026-10-19T13:45:00Z","v":4937,"vw":26.482469},{"c":26.5599,"h":26.5599,"l":26.5599,"n":6,"o":26.5599,"t":"2026-10-19T13:50:00Z","v":479,"vw":26.5599},{"c":26.54,"h":26.54,"l":26.4,"n":8,"o":26.4,"t":"2026-10-19T13:55:00Z","v":1335,"vw":26.429231},{"c":26.68,"h":26.68,"l":26.38,"n":166,"o":26.54,"t":"2026-10-19T14:00:00Z","v":12423,"vw":26.486825},{"c":26.54,"h":26.68,"l":26.54,"n":4,"o":26.68,"t":"2026-10-19T14:05:00Z","v":203,"vw":26.61},{"c":26.75,"h":26.75,"l":26.57,"n":26,"o":26.57,"t":"2026-10-19T14:15:00Z","v":1328,"vw":26.605},{"c":26.75,"h":26.75,"l":26.7,"n":28,"o":26.7,"t":"2026-10-19T14:20:00Z","v":767,"vw":26.722308},{"c":26.64,"h":26.64,"l":26.49,"n":202,"o":26.635,"t":"2026-10-19T14:25:00Z","v":12766,"vw":26.555874},{"c":26.6,"h":26.64,"l":26.49,"n":196,"o":26.51,"t":"2026-10-19T14:30:00Z","v":13923,"vw":26.562848},{"c":26.615,"h":26.63,"l":26.56,"n":85,"o":26.58,"t":"2026-10-19T14:35:00Z","v":5962,"vw":26.605523},{"c":26.58,"h":26.615,"l":26.54,"n":76,"o":26.615,"t":"2026-10-19T14:40:00Z","v":3311,"vw":26.566444},{"c":26.6,"h":26.61,"l":26.55,"n":87,"o":26.59,"t":"2026-10-19T14:45:00Z","v":3341,"vw":26.587273},{"c":26.62,"h":26.62,"l":26.53,"n":91,"o":26.57,"t":"2026-10-19T14:50:00Z","v":3297,"vw":26.562815},{"c":26.5,"h":26.66,"l":26.47,"n":150,"o":26.66,"t":"2026-10-19T14:55:00Z","v":3942,"vw":26.530862},{"c":26.62,"h":26.62,"l":26.55,"n":22,"o":26.55,"t":"2026-10-19T15:00:00Z","v":632,"vw":26.575},{"c":26.64,"h":26.65,"l":26.63,"n":24,"o":26.63,"t":"2026-10-19T15:05:00Z","v":722,"vw":26.6375},{"c":26.75,"h":26.81,"l":26.63,"n":70,"o":26.64,"t":"2026-10-19T15:10:00Z","v":2752,"vw":26.709524},{"c":26.6,"h":26.75,"l":26.6,"n":107,"o":26.75,"t":"2026-10-19T15:15:00Z","v":5917,"vw":26.6803},{"c":26.66,"h":26.66,"l":26.57,"n":36,"o":26.57,"t":"2026-10-19T15:20:00Z","v":1450,"vw":26.579704},{"c":26.5,"h":26.624,"l":26.5,"n":46,"o":26.57,"t":"2026-10-19T15:25:00Z","v":2038,"vw":26.567762},{"c":26.57,"h":26.61,"l":26.57,"n":10,"o":26.61,"t":"2026-10-19T15:30:00Z","v":251,"vw":26.59},{"c":26.52,"h":26.57,"l":26.48,"n":107,"o":26.57,"t":"2026-10-19T15:35:00Z","v":5262,"vw":26.522716},{"c":26.57,"h":26.57,"l":26.54,"n":25,"o":26.54,"t":"2026-10-19T15:40:00Z","v":853,"vw":26.555},{"c":26.51,"h":26.535,"l":26.49,"n":72,"o":26.5181,"t":"2026-10-19T15:45:00Z","v":3373,"vw":26.517655},{"c":26.53,"h":26.55,"l":26.53,"n":39,"o":26.54,"t":"2026-10-19T15:50:00Z","v":1212,"vw":26.545},{"c":26.56,"h":26.57,"l":26.53,"n":50,"o":26.53,"t":"2026-10-19T15:55:00Z","v":1500,"vw":26.554444},{"c":26.4,"h":26.515,"l":26.4,"n":132,"o":26.49,"t":"2026-10-19T16:00:00Z","v":4257,"vw":26.455675},{"c":26.44,"h":26.44,"l":26.39,"n":33,"o":26.39,"t":"2026-10-19T16:05:00Z","v":1036,"vw":26.415641},{"c":26.43,"h":26.47,"l":26.43,"n":77,"o":26.46,"t":"2026-10-19T16:10:00Z","v":2542,"vw":26.445767},{"c":26.435,"h":26.435,"l":26.4,"n":40,"o":26.43,"t":"2026-10-19T16:15:00Z","v":1565,"vw":26.4245},{"c":26.42,"h":26.45,"l":26.42,"n":34,"o":26.45,"t":"2026-10-19T16:20:00Z","v":1408,"vw":26.438333},{"c":26.42,"h":26.44,"l":26.41,"n":56,"o":26.44,"t":"2026-10-19T16:25:00Z","v":1565,"vw":26.428571},{"c":26.4,"h":26.42,"l":26.36,"n":118,"o":26.42,"t":"2026-10-19T16:30:00Z","v":3409,"vw":26.38723},{"c":26.36,"h":26.36,"l":26.36,"n":36,"o":26.36,"t":"2026-10-19T16:35:00Z","v":1023,"vw":26.36},{"c":26.4,"h":26.42,"l":26.4,"n":12,"o":26.4,"t":"2026-10-19T16:40:00Z","v":528,"vw":26.405},{"c":26.36,"h":26.39,"l":26.36,"n":26,"o":26.39,"t":"2026-10-19T16:45:00Z","v":862,"vw":26.38},{"c":26.4,"h":26.42,"l":26.4,"n":15,"o":26.42,"t":"2026-10-19T16:50:00Z","v":537,"vw":26.413229},{"c":26.34,"h":26.37,"l":26.34,"n":117,"o":26.37,"t":"2026-10-19T17:00:00Z","v":4359,"vw":26.356667},{"c":26.32,"h":26.32,"l":26.32,"n":29,"o":26.32,"t":"2026-10-19T17:10:00Z","v":991,"vw":26.32},{"c":26.28,"h":26.305,"l":26.28,"n":28,"o":26.305,"t":"2026-10-19T17:15:00Z","v":947,"vw":26.29},{"c":26.33,"h":26.37,"l":26.32,"n":49,"o":26.32,"t":"2026-10-19T17:20:00Z","v":2252,"vw":26.333015},{"c":26.33,"h":26.33,"l":26.33,"n":13,"o":26.33,"t":"2026-10-19T17:25:00Z","v":269,"vw":26.33},{"c":26.2,"h":26.35,"l":26.2,"n":224,"o":26.35,"t":"2026-10-19T17:30:00Z","v":11702,"vw":26.269553},{"c":26.24,"h":26.245,"l":26.195,"n":38,"o":26.245,"t":"2026-10-19T17:35:00Z","v":1574,"vw":26.22002},{"c":26.3,"h":26.3,"l":26.27,"n":97,"o":26.27,"t":"2026-10-19T17:40:00Z","v":2288,"vw":26.2775},{"c":26.21,"h":26.285,"l":26.21,"n":61,"o":26.285,"t":"2026-10-19T17:45:00Z","v":1655,"vw":26.237778},{"c":26.22,"h":26.25,"l":26.22,"n":39,"o":26.25,"t":"2026-10-19T17:50:00Z","v":565,"vw":26.23},{"c":26.31,"h":26.31,"l":26.28,"n":33,"o":26.28,"t":"2026-10-19T17:55:00Z","v":1084,"vw":26.285},{"c":26.35,"h":26.35,"l":26.3,"n":82,"o":26.31,"t":"2026-10-19T18:00:00Z","v":2713,"vw":26.31},{"c":26.37,"h":26.38,"l":26.37,"n":26,"o":26.37,"t":"2026-10-19T18:05:00Z","v":892,"vw":26.371658},{"c":26.45,"h":26.455,"l":26.36,"n":50,"o":26.36,"t":"2026-10-19T18:10:00Z","v":2091,"vw":26.397954},{"c":26.47,"h":26.515,"l":26.45,"n":126,"o":26.51,"t":"2026-10-19T18:15:00Z","v":8407,"vw":26.47953},{"c":26.465,"h":26.475,"l":26.43,"n":34,"o":26.47,"t":"2026-10-19T18:20:00Z","v":1601,"vw":26.46},{"c":26.465,"h":26.465,"l":26.455,"n":41,"o":26.455,"t":"2026-10-19T18:25:00Z","v":951,"vw":26.45652},{"c":26.35,"h":26.44,"l":26.35,"n":127,"o":26.44,"t":"2026-10-19T18:30:00Z","v":3400,"vw":26.420523},{"c":26.3,"h":26.325,"l":26.3,"n":20,"o":26.325,"t":"2026-10-19T18:35:00Z","v":395,"vw":26.311971},{"c":26.27,"h":26.33,"l":26.27,"n":62,"o":26.32,"t":"2026-10-19T18:40:00Z","v":2163,"vw":26.302},{"c":26.25,"h":26.3,"l":26.24,"n":149,"o":26.3,"t":"2026-10-19T18:45:00Z","v":4905,"vw":26.270868},{"c":26.2701,"h":26.28,"l":26.27,"n":65,"o":26.27,"t":"2026-10-19T18:50:00Z","v":2145,"vw":26.273556},{"c":26.28,"h":26.28,"l":26.27,"n":51,"o":26.27,"t":"2026-10-19T18:55:00Z","v":1393,"vw":26.276429},{"c":26.275,"h":26.3,"l":26.275,"n":41,"o":26.29,"t":"2026-10-19T19:00:00Z","v":1580,"vw":26.285476},{"c":26.26,"h":26.27,"l":26.23,"n":163,"o":26.27,"t":"2026-10-19T19:05:00Z","v":5580,"vw":26.254969},{"c":26.22,"h":26.23,"l":26.22,"n":80,"o":26.23,"t":"2026-10-19T19:10:00Z","v":1952,"vw":26.225797},{"c":26.2008,"h":26.21,"l":26.18,"n":88,"o":26.205,"t":"2026-10-19T19:15:00Z","v":3542,"vw":26.199818},{"c":26.25,"h":26.25,"l":26.205,"n":127,"o":26.205,"t":"2026-10-19T19:20:00Z","v":4569,"vw":26.229958},{"c":26.32,"h":26.34,"l":26.26,"n":166,"o":26.26,"t":"2026-10-19T19:25:00Z","v":6350,"vw":26.302498},{"c":26.3625,"h":26.39,"l":26.315,"n":175,"o":26.33,"t":"2026-10-19T19:30:00Z","v":7698,"vw":26.345148},{"c":26.39,"h":26.43,"l":26.39,"n":140,"o":26.41,"t":"2026-10-19T19:35:00Z","v":5264,"vw":26.414153},{"c":26.53,"h":26.53,"l":26.39,"n":197,"o":26.4,"t":"2026-10-19T19:40:00Z","v":10917,"vw":26.468054},{"c":26.54,"h":26.64,"l":26.52,"n":457,"o":26.54,"t":"2026-10-19T19:45:00Z","v":28375,"vw":26.570884},{"c":26.63,"h":26.685,"l":26.53,"n":370,"o":26.54,"t":"2026-10-19T19:50:00Z","v":21891,"vw":26.605844},{"c":26.66,"h":26.74,"l":26.58,"n":1159,"o":26.64,"t":"2026-10-19T19:55:00Z","v":67748,"vw":26.660303},{"c":26.63,"h":26.63,"l":26.63,"n":26,"o":26.63,"t":"2026-10-19T20:00:00Z","v":91814,"vw":26.63},{"c":26.93,"h":26.96,"l":26.75,"n":31,"o":26.75,"t":"2026-10-20T13:30:00Z","v":8532,"vw":26.809803},{"c":27.115,"h":27.115,"l":26.95,"n":53,"o":26.95,"t":"2026-10-20T13:35:00Z","v":2747,"vw":27.010033},{"c":26.8,"h":26.99,"l":26.8,"n":19,"o":26.95,"t":"2026-10-20T13:40:00Z","v":2261,"vw":26.835576},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-20T13:45:00Z","v":233,"vw":26.97},{"c":26.7801,"h":26.96,"l":26.7801,"n":8,"o":26.96,"t":"2026-10-20T13:50:00Z","v":1597,"vw":26.794477},{"c":26.79,"h":26.965,"l":26.79,"n":37,"o":26.965,"t":"2026-10-20T13:55:00Z","v":770,"vw":26.84125},{"c":26.695,"h":26.825,"l":26.58,"n":87,"o":26.81,"t":"2026-10-20T14:00:00Z","v":4745,"vw":26.725834},{"c":26.665,"h":26.665,"l":26.665,"n":14,"o":26.665,"t":"2026-10-20T14:05:00Z","v":242,"vw":26.665},{"c":26.5,"h":26.5,"l":26.5,"n":36,"o":26.5,"t":"2026-10-20T14:10:00Z","v":996,"vw":26.5},{"c":26.4575,"h":26.4575,"l":26.4575,"n":19,"o":26.4575,"t":"2026-10-20T14:15:00Z","v":319,"vw":26.4575},{"c":26.71,"h":26.71,"l":26.45,"n":75,"o":26.45,"t":"2026-10-20T14:20:00Z","v":1952,"vw":26.523773},{"c":26.69,"h":26.69,"l":26.69,"n":17,"o":26.69,"t":"2026-10-20T14:30:00Z","v":514,"vw":26.69},{"c":26.71,"h":26.71,"l":26.71,"n":10,"o":26.71,"t":"2026-10-20T14:35:00Z","v":146,"vw":26.71},{"c":26.73,"h":26.73,"l":26.73,"n":25,"o":26.73,"t":"2026-10-20T14:45:00Z","v":318,"vw":26.73},{"c":26.5,"h":26.77,"l":26.5,"n":123,"o":26.73,"t":"2026-10-20T14:50:00Z","v":5168,"vw":26.608945},{"c":26.6299,"h":26.6299,"l":26.49,"n":28,"o":26.49,"t":"2026-10-20T14:55:00Z","v":1469,"vw":26.574908},{"c":26.62,"h":26.62,"l":26.495,"n":24,"o":26.495,"t":"2026-10-20T15:00:00Z","v":738,"vw":26.561667},{"c":26.71,"h":26.71,"l":26.65,"n":29,"o":26.65,"t":"2026-10-20T15:05:00Z","v":809,"vw":26.676667},{"c":26.5,"h":26.62,"l":26.5,"n":48,"o":26.61,"t":"2026-10-20T15:10:00Z","v":1821,"vw":26.582727},{"c":26.595,"h":26.595,"l":26.595,"n":15,"o":26.595,"t":"2026-10-20T15:15:00Z","v":481,"vw":26.595},{"c":26.465,"h":26.5,"l":26.45,"n":147,"o":26.48,"t":"2026-10-20T15:30:00Z","v":3800,"vw":26.474496},{"c":26.52,"h":26.52,"l":26.47,"n":6,"o":26.47,"t":"2026-10-20T15:35:00Z","v":314,"vw":26.495},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-20T15:45:00Z","v":119,"vw":26.51},{"c":26.49,"h":26.5,"l":26.49,"n":30,"o":26.5,"t":"2026-10-20T15:50:00Z","v":1129,"vw":26.495},{"c":26.4,"h":26.4,"l":26.35,"n":67,"o":26.4,"t":"2026-10-20T15:55:00Z","v":2206,"vw":26.391903},{"c":26.47,"h":26.48,"l":26.41,"n":50,"o":26.46,"t":"2026-10-20T16:00:00Z","v":2676,"vw":26.446875},{"c":26.39,"h":26.505,"l":26.39,"n":87,"o":26.505,"t":"2026-10-20T16:05:00Z","v":3124,"vw":26.439333},{"c":26.47,"h":26.47,"l":26.47,"n":11,"o":26.47,"t":"2026-10-20T16:15:00Z","v":321,"vw":26.47},{"c":26.42,"h":26.42,"l":26.42,"n":8,"o":26.42,"t":"2026-10-20T16:25:00Z","v":281,"vw":26.42},{"c":26.575,"h":26.575,"l":26.53,"n":67,"o":26.53,"t":"2026-10-20T16:35:00Z","v":1922,"vw":26.558},{"c":26.57,"h":26.57,"l":26.56,"n":8,"o":26.56,"t":"2026-10-20T16:40:00Z","v":480,"vw":26.566885},{"c":26.67,"h":26.67,"l":26.575,"n":24,"o":26.575,"t":"2026-10-20T16:45:00Z","v":2457,"vw":26.582842},{"c":26.6,"h":26.68,"l":26.57,"n":86,"o":26.68,"t":"2026-10-20T16:50:00Z","v":2501,"vw":26.598196},{"c":26.655,"h":26.655,"l":26.63,"n":16,"o":26.63,"t":"2026-10-20T16:55:00Z","v":582,"vw":26.6425},{"c":26.65,"h":26.65,"l":26.65,"n":11,"o":26.65,"t":"2026-10-20T17:00:00Z","v":373,"vw":26.65},{"c":26.64,"h":26.64,"l":26.64,"n":6,"o":26.64,"t":"2026-10-20T17:05:00Z","v":205,"vw":26.64},{"c":26.595,"h":26.6,"l":26.56,"n":33,"o":26.6,"t":"2026-10-20T17:10:00Z","v":2107,"vw":26.591322},{"c":26.64,"h":26.64,"l":26.595,"n":18,"o":26.595,"t":"2026-10-20T17:15:00Z","v":374,"vw":26.6175},{"c":26.67,"h":26.7,"l":26.61,"n":66,"o":26.63,"t":"2026-10-20T17:20:00Z","v":3913,"vw":26.64542},{"c":26.67,"h":26.67,"l":26.62,"n":18,"o":26.62,"t":"2026-10-20T17:25:00Z","v":581,"vw":26.645},{"c":26.67,"h":26.67,"l":26.67,"n":21,"o":26.67,"t":"2026-10-20T17:30:00Z","v":912,"vw":26.67},{"c":26.64,"h":26.64,"l":26.64,"n":6,"o":26.64,"t":"2026-10-20T17:35:00Z","v":128,"vw":26.64},{"c":26.735,"h":26.74,"l":26.72,"n":46,"o":26.72,"t":"2026-10-20T17:40:00Z","v":1931,"vw":26.728525},{"c":26.7,"h":26.78,"l":26.7,"n":46,"o":26.78,"t":"2026-10-20T17:45:00Z","v":1234,"vw":26.74},{"c":26.705,"h":26.705,"l":26.68,"n":58,"o":26.69,"t":"2026-10-20T17:50:00Z","v":2045,"vw":26.689949},{"c":26.705,"h":26.705,"l":26.66,"n":22,"o":26.66,"t":"2026-10-20T17:55:00Z","v":691,"vw":26.685},{"c":26.695,"h":26.695,"l":26.695,"n":8,"o":26.695,"t":"2026-10-20T18:00:00Z","v":190,"vw":26.695},{"c":26.62,"h":26.7,"l":26.62,"n":83,"o":26.66,"t":"2026-10-20T18:05:00Z","v":2684,"vw":26.672129},{"c":26.645,"h":26.67,"l":26.61,"n":30,"o":26.66,"t":"2026-10-20T18:10:00Z","v":1359,"vw":26.644375},{"c":26.675,"h":26.675,"l":26.67,"n":13,"o":26.67,"t":"2026-10-20T18:15:00Z","v":1579,"vw":26.670687},{"c":26.63,"h":26.63,"l":26.63,"n":19,"o":26.63,"t":"2026-10-20T18:20:00Z","v":485,"vw":26.63},{"c":26.67,"h":26.67,"l":26.655,"n":35,"o":26.655,"t":"2026-10-20T18:25:00Z","v":2572,"vw":26.655833},{"c":26.675,"h":26.675,"l":26.675,"n":12,"o":26.675,"t":"2026-10-20T18:30:00Z","v":462,"vw":26.675},{"c":26.7,"h":26.7,"l":26.675,"n":87,"o":26.675,"t":"2026-10-20T18:35:00Z","v":2834,"vw":26.685133},{"c":26.71,"h":26.71,"l":26.7,"n":22,"o":26.7,"t":"2026-10-20T18:40:00Z","v":355,"vw":26.705},{"c":26.71,"h":26.71,"l":26.71,"n":11,"o":26.71,"t":"2026-10-20T18:45:00Z","v":284,"vw":26.71},{"c":26.715,"h":26.715,"l":26.715,"n":18,"o":26.715,"t":"2026-10-20T18:50:00Z","v":387,"vw":26.715},{"c":26.715,"h":26.74,"l":26.69,"n":104,"o":26.74,"t":"2026-10-20T18:55:00Z","v":4052,"vw":26.7076},{"c":26.715,"h":26.7499,"l":26.715,"n":29,"o":26.715,"t":"2026-10-20T19:00:00Z","v":3684,"vw":26.738489},{"c":26.69,"h":26.69,"l":26.68,"n":22,"o":26.69,"t":"2026-10-20T19:05:00Z","v":745,"vw":26.686667},{"c":26.545,"h":26.685,"l":26.54,"n":99,"o":26.685,"t":"2026-10-20T19:10:00Z","v":4106,"vw":26.605368},{"c":26.63,"h":26.63,"l":26.57,"n":91,"o":26.59,"t":"2026-10-20T19:15:00Z","v":3637,"vw":26.604066},{"c":26.595,"h":26.595,"l":26.56,"n":43,"o":26.595,"t":"2026-10-20T19:20:00Z","v":1601,"vw":26.578889},{"c":26.67,"h":26.695,"l":26.61,"n":145,"o":26.62,"t":"2026-10-20T19:25:00Z","v":6747,"vw":26.640596},{"c":26.72,"h":26.75,"l":26.66,"n":157,"o":26.665,"t":"2026-10-20T19:30:00Z","v":8332,"vw":26.702054},{"c":26.685,"h":26.72,"l":26.68,"n":88,"o":26.72,"t":"2026-10-20T19:35:00Z","v":2863,"vw":26.702784},{"c":26.745,"h":26.79,"l":26.685,"n":235,"o":26.69,"t":"2026-10-20T19:40:00Z","v":11390,"vw":26.717879},{"c":26.8,"h":26.8,"l":26.76,"n":92,"o":26.77,"t":"2026-10-20T19:45:00Z","v":4375,"vw":26.775562},{"c":26.81,"h":26.81,"l":26.7775,"n":105,"o":26.785,"t":"2026-10-20T19:50:00Z","v":3313,"vw":26.798842},{"c":26.92,"h":26.92,"l":26.755,"n":1281,"o":26.8,"t":"2026-10-20T19:55:00Z","v":67756,"vw":26.866442},{"c":26.92,"h":26.92,"l":26.92,"n":15,"o":26.92,"t":"2026-10-20T20:00:00Z","v":77014,"vw":26.92},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-21T08:40:00Z","v":113,"vw":26.85},{"c":26.5456,"h":27,"l":26.5456,"n":21,"o":27,"t":"2026-10-21T13:30:00Z","v":5065,"vw":26.984803},{"c":27,"h":27,"l":26.71,"n":13,"o":26.71,"t":"2026-10-21T13:40:00Z","v":1806,"vw":26.981875},{"c":26.91,"h":26.99,"l":26.9,"n":23,"o":26.9,"t":"2026-10-21T13:45:00Z","v":666,"vw":26.916645},{"c":26.8043,"h":26.935,"l":26.8043,"n":42,"o":26.935,"t":"2026-10-21T13:55:00Z","v":2114,"vw":26.904052},{"c":26.72,"h":26.94,"l":26.72,"n":84,"o":26.935,"t":"2026-10-21T14:00:00Z","v":3067,"vw":26.794931},{"c":26.725,"h":26.725,"l":26.725,"n":6,"o":26.725,"t":"2026-10-21T14:05:00Z","v":148,"vw":26.725},{"c":26.725,"h":26.725,"l":26.725,"n":7,"o":26.725,"t":"2026-10-21T14:10:00Z","v":616,"vw":26.725},{"c":26.585,"h":26.85,"l":26.55,"n":64,"o":26.65,"t":"2026-10-21T14:15:00Z","v":3906,"vw":26.668577},{"c":26.68,"h":26.68,"l":26.68,"n":32,"o":26.68,"t":"2026-10-21T14:20:00Z","v":1051,"vw":26.68},{"c":26.535,"h":26.72,"l":26.4801,"n":103,"o":26.72,"t":"2026-10-21T14:25:00Z","v":3407,"vw":26.567135},{"c":26.52,"h":26.56,"l":26.46,"n":63,"o":26.535,"t":"2026-10-21T14:30:00Z","v":2756,"vw":26.519239},{"c":26.53,"h":26.64,"l":26.53,"n":88,"o":26.56,"t":"2026-10-21T14:35:00Z","v":4524,"vw":26.565757},{"c":26.6,"h":26.6,"l":26.58,"n":47,"o":26.58,"t":"2026-10-21T14:40:00Z","v":1058,"vw":26.59},{"c":26.615,"h":26.615,"l":26.615,"n":8,"o":26.615,"t":"2026-10-21T14:45:00Z","v":448,"vw":26.615},{"c":26.56,"h":26.61,"l":26.51,"n":97,"o":26.61,"t":"2026-10-21T14:50:00Z","v":2759,"vw":26.548235},{"c":26.575,"h":26.575,"l":26.575,"n":20,"o":26.575,"t":"2026-10-21T14:55:00Z","v":594,"vw":26.575},{"c":26.55,"h":26.57,"l":26.545,"n":56,"o":26.57,"t":"2026-10-21T15:00:00Z","v":1791,"vw":26.555725},{"c":26.59,"h":26.59,"l":26.59,"n":19,"o":26.59,"t":"2026-10-21T15:05:00Z","v":616,"vw":26.59},{"c":26.595,"h":26.62,"l":26.57,"n":74,"o":26.61,"t":"2026-10-21T15:10:00Z","v":1878,"vw":26.596329},{"c":26.61,"h":26.61,"l":26.57,"n":63,"o":26.58,"t":"2026-10-21T15:15:00Z","v":2007,"vw":26.591802},{"c":26.645,"h":26.645,"l":26.635,"n":23,"o":26.635,"t":"2026-10-21T15:20:00Z","v":436,"vw":26.64},{"c":26.81,"h":26.81,"l":26.81,"n":14,"o":26.81,"t":"2026-10-21T15:30:00Z","v":195,"vw":26.81},{"c":26.685,"h":26.715,"l":26.63,"n":70,"o":26.715,"t":"2026-10-21T15:35:00Z","v":1846,"vw":26.668125},{"c":26.67,"h":26.69,"l":26.67,"n":17,"o":26.69,"t":"2026-10-21T15:40:00Z","v":742,"vw":26.686429},{"c":26.66,"h":26.68,"l":26.645,"n":37,"o":26.645,"t":"2026-10-21T15:45:00Z","v":2204,"vw":26.651088},{"c":26.7,"h":26.7,"l":26.64,"n":26,"o":26.64,"t":"2026-10-21T15:50:00Z","v":1070,"vw":26.678572},{"c":26.7,"h":26.7,"l":26.7,"n":21,"o":26.7,"t":"2026-10-21T15:55:00Z","v":577,"vw":26.7},{"c":26.67,"h":26.72,"l":26.67,"n":37,"o":26.72,"t":"2026-10-21T16:00:00Z","v":905,"vw":26.695},{"c":26.65,"h":26.68,"l":26.65,"n":49,"o":26.665,"t":"2026-10-21T16:05:00Z","v":950,"vw":26.665833},{"c":26.755,"h":26.755,"l":26.655,"n":97,"o":26.655,"t":"2026-10-21T16:10:00Z","v":3239,"vw":26.686111},{"c":26.755,"h":26.755,"l":26.75,"n":18,"o":26.755,"t":"2026-10-21T16:15:00Z","v":590,"vw":26.753125},{"c":26.755,"h":26.755,"l":26.755,"n":17,"o":26.755,"t":"2026-10-21T16:20:00Z","v":233,"vw":26.755},{"c":26.76,"h":26.79,"l":26.74,"n":92,"o":26.79,"t":"2026-10-21T16:25:00Z","v":3507,"vw":26.75979},{"c":26.75,"h":26.76,"l":26.75,"n":14,"o":26.76,"t":"2026-10-21T16:30:00Z","v":355,"vw":26.755},{"c":26.845,"h":26.845,"l":26.72,"n":163,"o":26.75,"t":"2026-10-21T16:35:00Z","v":11656,"vw":26.771417},{"c":26.8,"h":26.87,"l":26.8,"n":58,"o":26.87,"t":"2026-10-21T16:40:00Z","v":1688,"vw":26.84244},{"c":26.74,"h":26.785,"l":26.74,"n":14,"o":26.785,"t":"2026-10-21T16:45:00Z","v":1098,"vw":26.773139},{"c":26.8,"h":26.82,"l":26.72,"n":93,"o":26.75,"t":"2026-10-21T16:50:00Z","v":4826,"vw":26.770496},{"c":26.86,"h":26.86,"l":26.8075,"n":47,"o":26.8075,"t":"2026-10-21T16:55:00Z","v":1457,"vw":26.825937},{"c":26.89,"h":26.9,"l":26.855,"n":89,"o":26.865,"t":"2026-10-21T17:00:00Z","v":2158,"vw":26.885457},{"c":26.91,"h":26.92,"l":26.865,"n":56,"o":26.9,"t":"2026-10-21T17:05:00Z","v":1366,"vw":26.897143},{"c":26.94,"h":26.955,"l":26.94,"n":34,"o":26.955,"t":"2026-10-21T17:10:00Z","v":1166,"vw":26.943619},{"c":26.97,"h":26.97,"l":26.97,"n":2,"o":26.97,"t":"2026-10-21T17:15:00Z","v":133,"vw":26.97},{"c":26.89,"h":26.935,"l":26.89,"n":45,"o":26.935,"t":"2026-10-21T17:20:00Z","v":1011,"vw":26.904396},{"c":26.91,"h":26.93,"l":26.91,"n":39,"o":26.93,"t":"2026-10-21T17:25:00Z","v":2248,"vw":26.918554},{"c":26.92,"h":26.92,"l":26.92,"n":15,"o":26.92,"t":"2026-10-21T17:30:00Z","v":240,"vw":26.92},{"c":26.95,"h":26.95,"l":26.95,"n":6,"o":26.95,"t":"2026-10-21T17:35:00Z","v":204,"vw":26.95},{"c":26.98,"h":26.99,"l":26.98,"n":47,"o":26.98,"t":"2026-10-21T17:40:00Z","v":1454,"vw":26.984375},{"c":26.9551,"h":27.04,"l":26.9551,"n":81,"o":27.02,"t":"2026-10-21T17:45:00Z","v":4798,"vw":26.976341},{"c":26.97,"h":27.025,"l":26.8613,"n":277,"o":27.01,"t":"2026-10-21T17:50:00Z","v":12333,"vw":26.925811},{"c":26.94,"h":26.995,"l":26.91,"n":58,"o":26.995,"t":"2026-10-21T17:55:00Z","v":2615,"vw":26.956944},{"c":26.79,"h":26.99,"l":26.79,"n":148,"o":26.99,"t":"2026-10-21T18:00:00Z","v":10849,"vw":26.916107},{"c":26.58,"h":26.79,"l":26.565,"n":209,"o":26.78,"t":"2026-10-21T18:05:00Z","v":26154,"vw":26.703388},{"c":26.69,"h":26.69,"l":26.62,"n":142,"o":26.64,"t":"2026-10-21T18:10:00Z","v":6667,"vw":26.646452},{"c":26.6,"h":26.6,"l":26.6,"n":22,"o":26.6,"t":"2026-10-21T18:15:00Z","v":757,"vw":26.6},{"c":26.12,"h":26.48,"l":26.12,"n":248,"o":26.48,"t":"2026-10-21T18:20:00Z","v":13405,"vw":26.291915},{"c":26.11,"h":26.185,"l":26.11,"n":37,"o":26.11,"t":"2026-10-21T18:25:00Z","v":895,"vw":26.14},{"c":26.275,"h":26.29,"l":26.11,"n":166,"o":26.14,"t":"2026-10-21T18:30:00Z","v":9661,"vw":26.199041},{"c":26.27,"h":26.32,"l":26.14,"n":442,"o":26.27,"t":"2026-10-21T18:35:00Z","v":26849,"vw":26.232598},{"c":25.96,"h":26.25,"l":25.85,"n":402,"o":26.25,"t":"2026-10-21T18:40:00Z","v":31274,"vw":26.094151},{"c":26.135,"h":26.135,"l":25.945,"n":226,"o":25.9501,"t":"2026-10-21T18:45:00Z","v":13245,"vw":26.030632},{"c":26.11,"h":26.12,"l":26.05,"n":122,"o":26.09,"t":"2026-10-21T18:50:00Z","v":6578,"vw":26.094081},{"c":25.95,"h":26.08,"l":25.95,"n":91,"o":26.08,"t":"2026-10-21T18:55:00Z","v":2157,"vw":26.02},{"c":25.76,"h":25.94,"l":25.695,"n":348,"o":25.92,"t":"2026-10-21T19:00:00Z","v":17557,"vw":25.810935},{"c":25.93,"h":25.93,"l":25.75,"n":108,"o":25.755,"t":"2026-10-21T19:05:00Z","v":5969,"vw":25.855524},{"c":25.835,"h":25.87,"l":25.74,"n":94,"o":25.87,"t":"2026-10-21T19:10:00Z","v":2887,"vw":25.809788},{"c":25.95,"h":25.95,"l":25.87,"n":119,"o":25.87,"t":"2026-10-21T19:15:00Z","v":3333,"vw":25.920048},{"c":26,"h":26,"l":25.89,"n":265,"o":25.96,"t":"2026-10-21T19:20:00Z","v":9840,"vw":25.970956},{"c":25.99,"h":25.99,"l":25.87,"n":176,"o":25.87,"t":"2026-10-21T19:25:00Z","v":8790,"vw":25.932943},{"c":25.63,"h":26.015,"l":25.63,"n":557,"o":26.015,"t":"2026-10-21T19:30:00Z","v":41976,"vw":25.756475},{"c":25.8,"h":25.89,"l":25.69,"n":238,"o":25.69,"t":"2026-10-21T19:35:00Z","v":9566,"vw":25.834166},{"c":25.93,"h":25.94,"l":25.78,"n":275,"o":25.82,"t":"2026-10-21T19:40:00Z","v":16696,"vw":25.865779},{"c":25.91,"h":26.05,"l":25.91,"n":413,"o":25.96,"t":"2026-10-21T19:45:00Z","v":22742,"vw":26.009641},{"c":25.925,"h":25.98,"l":25.89,"n":563,"o":25.91,"t":"2026-10-21T19:50:00Z","v":20580,"vw":25.941104},{"c":26.05,"h":26.06,"l":25.89,"n":1754,"o":25.93,"t":"2026-10-21T19:55:00Z","v":117257,"vw":25.997047},{"c":26.05,"h":26.05,"l":26.05,"n":28,"o":26.05,"t":"2026-10-21T20:00:00Z","v":117432,"vw":26.05},{"c":26.02,"h":26.03,"l":26.02,"n":2,"o":26.03,"t":"2026-10-21T20:30:00Z","v":1572,"vw":26.020636},{"c":26.545,"h":26.545,"l":25.94,"n":21,"o":25.94,"t":"2026-10-22T13:30:00Z","v":5748,"vw":26.027366},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-22T13:35:00Z","v":201,"vw":26.85},{"c":26.21,"h":26.84,"l":26.16,"n":26,"o":26.2,"t":"2026-10-22T13:40:00Z","v":2139,"vw":26.325502},{"c":26.47,"h":26.75,"l":26.19,"n":100,"o":26.2,"t":"2026-10-22T13:45:00Z","v":9204,"vw":26.365117},{"c":26.74,"h":26.74,"l":26.475,"n":21,"o":26.505,"t":"2026-10-22T13:50:00Z","v":651,"vw":26.534},{"c":26.93,"h":26.93,"l":26.53,"n":97,"o":26.53,"t":"2026-10-22T13:55:00Z","v":6033,"vw":26.566391},{"c":26.88,"h":26.93,"l":26.7,"n":31,"o":26.7,"t":"2026-10-22T14:00:00Z","v":1156,"vw":26.88},{"c":26.76,"h":26.92,"l":26.76,"n":28,"o":26.92,"t":"2026-10-22T14:05:00Z","v":1926,"vw":26.78379},{"c":26.76,"h":26.905,"l":26.76,"n":50,"o":26.76,"t":"2026-10-22T14:10:00Z","v":3121,"vw":26.780905},{"c":26.9,"h":26.9,"l":26.765,"n":189,"o":26.77,"t":"2026-10-22T14:15:00Z","v":8847,"vw":26.768783},{"c":26.995,"h":27.14,"l":26.77,"n":142,"o":26.77,"t":"2026-10-22T14:20:00Z","v":14031,"vw":26.94407},{"c":26.93,"h":27.01,"l":26.87,"n":53,"o":27.01,"t":"2026-10-22T14:25:00Z","v":2836,"vw":26.936901},{"c":26.76,"h":26.93,"l":26.73,"n":198,"o":26.93,"t":"2026-10-22T14:30:00Z","v":13967,"vw":26.789811},{"c":26.705,"h":26.74,"l":26.645,"n":177,"o":26.705,"t":"2026-10-22T14:35:00Z","v":8898,"vw":26.686176},{"c":26.8,"h":26.8,"l":26.7,"n":128,"o":26.71,"t":"2026-10-22T14:40:00Z","v":8585,"vw":26.733898},{"c":26.81,"h":26.9,"l":26.795,"n":28,"o":26.9,"t":"2026-10-22T14:45:00Z","v":1331,"vw":26.821},{"c":26.93,"h":26.93,"l":26.89,"n":50,"o":26.89,"t":"2026-10-22T14:50:00Z","v":2128,"vw":26.918771},{"c":26.8925,"h":26.94,"l":26.86,"n":178,"o":26.94,"t":"2026-10-22T14:55:00Z","v":9483,"vw":26.906675},{"c":26.99,"h":26.99,"l":26.9,"n":70,"o":26.96,"t":"2026-10-22T15:00:00Z","v":3614,"vw":26.94396},{"c":27.03,"h":27.075,"l":27,"n":83,"o":27.03,"t":"2026-10-22T15:05:00Z","v":2596,"vw":27.026006},{"c":27.145,"h":27.25,"l":27.005,"n":80,"o":27.005,"t":"2026-10-22T15:10:00Z","v":3453,"vw":27.083929},{"c":27.22,"h":27.22,"l":27.15,"n":18,"o":27.15,"t":"2026-10-22T15:15:00Z","v":944,"vw":27.17625},{"c":27.36,"h":27.36,"l":27.175,"n":134,"o":27.22,"t":"2026-10-22T15:20:00Z","v":5380,"vw":27.220979},{"c":27.365,"h":27.415,"l":27.34,"n":107,"o":27.38,"t":"2026-10-22T15:25:00Z","v":4476,"vw":27.376481},{"c":27.33,"h":27.43,"l":27.33,"n":71,"o":27.41,"t":"2026-10-22T15:30:00Z","v":2913,"vw":27.409348},{"c":27.245,"h":27.34,"l":27.24,"n":208,"o":27.34,"t":"2026-10-22T15:35:00Z","v":11307,"vw":27.25829},{"c":27.34,"h":27.37,"l":27.24,"n":115,"o":27.24,"t":"2026-10-22T15:40:00Z","v":5471,"vw":27.315921},{"c":27.41,"h":27.41,"l":27.28,"n":102,"o":27.2925,"t":"2026-10-22T15:45:00Z","v":6284,"vw":27.312728},{"c":27.465,"h":27.49,"l":27.37,"n":154,"o":27.375,"t":"2026-10-22T15:50:00Z","v":7733,"vw":27.397245},{"c":27.44,"h":27.455,"l":27.39,"n":56,"o":27.455,"t":"2026-10-22T15:55:00Z","v":1840,"vw":27.437802},{"c":27.4,"h":27.48,"l":27.38,"n":134,"o":27.38,"t":"2026-10-22T16:00:00Z","v":6897,"vw":27.4164},{"c":27.29,"h":27.385,"l":27.29,"n":90,"o":27.385,"t":"2026-10-22T16:05:00Z","v":2152,"vw":27.33562},{"c":27.28,"h":27.34,"l":27.25,"n":362,"o":27.2701,"t":"2026-10-22T16:10:00Z","v":24673,"vw":27.281825},{"c":27.28,"h":27.3,"l":27.28,"n":30,"o":27.3,"t":"2026-10-22T16:15:00Z","v":1008,"vw":27.292157},{"c":27.32,"h":27.37,"l":27.28,"n":84,"o":27.28,"t":"2026-10-22T16:20:00Z","v":4256,"vw":27.344324},{"c":27.4252,"h":27.47,"l":27.32,"n":78,"o":27.37,"t":"2026-10-22T16:25:00Z","v":5740,"vw":27.392697},{"c":27.45,"h":27.45,"l":27.43,"n":30,"o":27.43,"t":"2026-10-22T16:30:00Z","v":965,"vw":27.44039},{"c":27.42,"h":27.49,"l":27.42,"n":44,"o":27.43,"t":"2026-10-22T16:35:00Z","v":1614,"vw":27.449687},{"c":27.4,"h":27.47,"l":27.37,"n":100,"o":27.47,"t":"2026-10-22T16:40:00Z","v":3783,"vw":27.398478},{"c":27.415,"h":27.42,"l":27.36,"n":52,"o":27.42,"t":"2026-10-22T16:45:00Z","v":1857,"vw":27.392655},{"c":27.535,"h":27.535,"l":27.415,"n":88,"o":27.415,"t":"2026-10-22T16:50:00Z","v":5359,"vw":27.471414},{"c":27.43,"h":27.53,"l":27.39,"n":107,"o":27.53,"t":"2026-10-22T16:55:00Z","v":7378,"vw":27.46013},{"c":27.375,"h":27.47,"l":27.34,"n":55,"o":27.465,"t":"2026-10-22T17:00:00Z","v":2970,"vw":27.415827},{"c":27.365,"h":27.38,"l":27.34,"n":52,"o":27.375,"t":"2026-10-22T17:05:00Z","v":1024,"vw":27.365},{"c":27.41,"h":27.41,"l":27.31,"n":84,"o":27.39,"t":"2026-10-22T17:10:00Z","v":4125,"vw":27.35091},{"c":27.38,"h":27.42,"l":27.35,"n":46,"o":27.41,"t":"2026-10-22T17:15:00Z","v":1610,"vw":27.376166},{"c":27.33,"h":27.41,"l":27.31,"n":105,"o":27.36,"t":"2026-10-22T17:20:00Z","v":5741,"vw":27.342165},{"c":27.43,"h":27.43,"l":27.35,"n":74,"o":27.36,"t":"2026-10-22T17:25:00Z","v":2606,"vw":27.39242},{"c":27.43,"h":27.43,"l":27.39,"n":58,"o":27.39,"t":"2026-10-22T17:30:00Z","v":1683,"vw":27.40874},{"c":27.43,"h":27.47,"l":27.43,"n":20,"o":27.47,"t":"2026-10-22T17:35:00Z","v":651,"vw":27.45},{"c":27.4731,"h":27.4731,"l":27.39,"n":70,"o":27.405,"t":"2026-10-22T17:40:00Z","v":3672,"vw":27.440427},{"c":27.49,"h":27.49,"l":27.465,"n":91,"o":27.48,"t":"2026-10-22T17:45:00Z","v":2289,"vw":27.477636},{"c":27.5,"h":27.5,"l":27.44,"n":126,"o":27.47,"t":"2026-10-22T17:50:00Z","v":6597,"vw":27.469631},{"c":27.51,"h":27.55,"l":27.455,"n":173,"o":27.505,"t":"2026-10-22T17:55:00Z","v":7093,"vw":27.503353},{"c":27.44,"h":27.48,"l":27.44,"n":77,"o":27.48,"t":"2026-10-22T18:00:00Z","v":3233,"vw":27.446107},{"c":27.44,"h":27.46,"l":27.415,"n":56,"o":27.44,"t":"2026-10-22T18:05:00Z","v":2294,"vw":27.438347},{"c":27.55,"h":27.55,"l":27.455,"n":121,"o":27.47,"t":"2026-10-22T18:10:00Z","v":4885,"vw":27.489042},{"c":27.55,"h":27.565,"l":27.52,"n":78,"o":27.565,"t":"2026-10-22T18:15:00Z","v":2699,"vw":27.540128},{"c":27.6,"h":27.6,"l":27.6,"n":11,"o":27.6,"t":"2026-10-22T18:20:00Z","v":315,"vw":27.6},{"c":27.69,"h":27.72,"l":27.5,"n":176,"o":27.54,"t":"2026-10-22T18:25:00Z","v":10947,"vw":27.555327},{"c":27.75,"h":27.75,"l":27.685,"n":115,"o":27.7,"t":"2026-10-22T18:30:00Z","v":4651,"vw":27.714647},{"c":27.785,"h":27.785,"l":27.705,"n":143,"o":27.705,"t":"2026-10-22T18:35:00Z","v":4883,"vw":27.737276},{"c":27.82,"h":27.83,"l":27.785,"n":115,"o":27.785,"t":"2026-10-22T18:40:00Z","v":4678,"vw":27.796093},{"c":27.92,"h":27.92,"l":27.83,"n":136,"o":27.88,"t":"2026-10-22T18:45:00Z","v":9004,"vw":27.887462},{"c":27.855,"h":27.93,"l":27.855,"n":163,"o":27.92,"t":"2026-10-22T18:50:00Z","v":7281,"vw":27.875146},{"c":27.87,"h":27.89,"l":27.82,"n":147,"o":27.82,"t":"2026-10-22T18:55:00Z","v":7069,"vw":27.843519},{"c":27.88,"h":27.88,"l":27.84,"n":131,"o":27.87,"t":"2026-10-22T19:00:00Z","v":4994,"vw":27.860187},{"c":27.855,"h":27.88,"l":27.855,"n":133,"o":27.88,"t":"2026-10-22T19:05:00Z","v":3546,"vw":27.873849},{"c":27.84,"h":27.86,"l":27.835,"n":162,"o":27.855,"t":"2026-10-22T19:10:00Z","v":6263,"vw":27.846103},{"c":27.93,"h":27.93,"l":27.86,"n":105,"o":27.86,"t":"2026-10-22T19:15:00Z","v":4052,"vw":27.888542},{"c":27.955,"h":27.98,"l":27.93,"n":179,"o":27.93,"t":"2026-10-22T19:20:00Z","v":7259,"vw":27.954221},{"c":27.93,"h":27.94,"l":27.905,"n":109,"o":27.94,"t":"2026-10-22T19:25:00Z","v":3679,"vw":27.922625},{"c":27.96,"h":27.97,"l":27.93,"n":170,"o":27.96,"t":"2026-10-22T19:30:00Z","v":6022,"vw":27.953132},{"c":28.075,"h":28.1,"l":27.91,"n":273,"o":27.96,"t":"2026-10-22T19:35:00Z","v":13288,"vw":27.992956},{"c":27.94,"h":28.1,"l":27.93,"n":551,"o":28.09,"t":"2026-10-22T19:40:00Z","v":36903,"vw":28.015475},{"c":28.0475,"h":28.06,"l":27.9,"n":291,"o":27.905,"t":"2026-10-22T19:45:00Z","v":13334,"vw":27.944196},{"c":28.16,"h":28.19,"l":28.08,"n":403,"o":28.1,"t":"2026-10-22T19:50:00Z","v":20989,"vw":28.140897},{"c":28.31,"h":28.4,"l":28.15,"n":1287,"o":28.19,"t":"2026-10-22T19:55:00Z","v":67883,"vw":28.317375},{"c":28.35,"h":28.35,"l":28.35,"n":15,"o":28.35,"t":"2026-10-22T20:00:00Z","v":72414,"vw":28.35},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T21:10:00Z","v":500,"vw":28.1}],"history":[{"c":79.46,"h":82.08,"l":79.125,"n":9494,"o":80.3,"t":"2024-10-21T04:00:00Z","v":457147,"vw":79.77522},{"c":75.61,"h":79.665,"l":75.33,"n":8318,"o":79.36,"t":"2024-10-22T04:00:00Z","v":373971,"vw":76.354421},{"c":75.11,"h":75.76,"l":73.91,"n":7319,"o":75.6,"t":"2024-10-23T04:00:00Z","v":265712,"vw":74.89453},{"c":75.41,"h":75.68,"l":74.05,"n":5937,"o":75.02,"t":"2024-10-24T04:00:00Z","v":252376,"vw":75.021687},{"c":74.89,"h":76.81,"l":74.38,"n":8095,"o":75.99,"t":"2024-10-25T04:00:00Z","v":368443,"vw":75.106836},{"c":76.38,"h":76.86,"l":75.335,"n":6522,"o":75.54,"t":"2024-10-28T04:00:00Z","v":252030,"vw":76.214039},{"c":75.48,"h":76.08,"l":74.49,"n":5829,"o":75.53,"t":"2024-10-29T04:00:00Z","v":175910,"vw":75.43091},{"c":74.08,"h":76.07,"l":74.03,"n":7871,"o":74.93,"t":"2024-10-30T04:00:00Z","v":227232,"vw":74.506932},{"c":72.62,"h":74.66,"l":72.57,"n":7218,"o":74.47,"t":"2024-10-31T04:00:00Z","v":192562,"vw":73.008485},{"c":72.88,"h":73.83,"l":72.445,"n":8748,"o":72.71,"t":"2024-11-01T04:00:00Z","v":287263,"vw":73.155374},{"c":73.08,"h":74.52,"l":72.53,"n":5532,"o":72.53,"t":"2024-11-04T05:00:00Z","v":248749,"vw":73.300258},{"c":75.21,"h":75.79,"l":72.24,"n":6213,"o":72.63,"t":"2024-11-05T05:00:00Z","v":225388,"vw":74.910402},{"c":78.1,"h":79.09,"l":75.91,"n":12568,"o":77.94,"t":"2024-11-06T05:00:00Z","v":467237,"vw":77.702443},{"c":77.84,"h":80.6571,"l":77.35,"n":7902,"o":78.77,"t":"2024-11-07T05:00:00Z","v":290799,"vw":78.293864},{"c":77,"h":78.38,"l":76,"n":9477,"o":77.52,"t":"2024-11-08T05:00:00Z","v":322897,"vw":77.032168},{"c":79.45,"h":80.4,"l":77.91,"n":9034,"o":77.91,"t":"2024-11-11T05:00:00Z","v":299546,"vw":79.330766},{"c":78.58,"h":79.38,"l":77.87,"n":7273,"o":78.93,"t":"2024-11-12T05:00:00Z","v":263526,"vw":78.567625},{"c":78.27,"h":80.68,"l":77.76,"n":7273,"o":79.14,"t":"2024-11-13T05:00:00Z","v":324251,"vw":78.854319},{"c":77,"h":79.02,"l":76.435,"n":6499,"o":78.85,"t":"2024-11-14T05:00:00Z","v":222083,"vw":77.139041},{"c":76.42,"h":77.91,"l":75.85,"n":5479,"o":77.69,"t":"2024-11-15T05:00:00Z","v":203356,"vw":76.557189},{"c":75.88,"h":77.35,"l":75.42,"n":5428,"o":76.83,"t":"2024-11-18T05:00:00Z","v":187391,"vw":76.003573},{"c":75.57,"h":77.04,"l":74.5,"n":7023,"o":74.84,"t":"2024-11-19T05:00:00Z","v":294480,"vw":76.015462},{"c":74.67,"h":74.89,"l":73.4,"n":7199,"o":74.81,"t":"2024-11-20T05:00:00Z","v":264314,"vw":74.43656},{"c":76.25,"h":76.445,"l":74.87,"n":6818,"o":74.97,"t":"2024-11-21T05:00:00Z","v":268125,"vw":75.874726},{"c":77.8,"h":78.63,"l":75.96,"n":8831,"o":76.89,"t":"2024-11-22T05:00:00Z","v":326997,"vw":77.555775},{"c":81.75,"h":82.84,"l":78.81,"n":10357,"o":79.05,"t":"2024-11-25T05:00:00Z","v":522212,"vw":81.650499},{"c":80.53,"h":81.22,"l":79.69,"n":7827,"o":80.84,"t":"2024-11-26T05:00:00Z","v":432519,"vw":80.531544},{"c":82.97,"h":83.39,"l":80.86,"n":8460,"o":80.86,"t":"2024-11-27T05:00:00Z","v":298158,"vw":82.913634},{"c":83.17,"h":84.64,"l":82.66,"n":4984,"o":83.87,"t":"2024-11-29T05:00:00Z","v":226998,"vw":83.373371},{"c":83.26,"h":84.8699,"l":82.475,"n":8769,"o":83.17,"t":"2024-12-02T05:00:00Z","v":345333,"vw":83.381885},{"c":80.94,"h":83.495,"l":80.01,"n":9530,"o":83.44,"t":"2024-12-03T05:00:00Z","v":404812,"vw":80.931624},{"c":81.29,"h":82.38,"l":80.55,"n":7233,"o":81.19,"t":"2024-12-04T05:00:00Z","v":310512,"vw":81.384708},{"c":79.99,"h":80.97,"l":79.61,"n":7979,"o":80.62,"t":"2024-12-05T05:00:00Z","v":301838,"vw":80.054492},{"c":79.85,"h":81.94,"l":79.66,"n":6370,"o":81.33,"t":"2024-12-06T05:00:00Z","v":199797,"vw":80.293998},{"c":81.44,"h":82.68,"l":80.16,"n":10520,"o":80.36,"t":"2024-12-09T05:00:00Z","v":477225,"vw":81.765497},{"c":83.29,"h":83.85,"l":79.85,"n":12060,"o":80.99,"t":"2024-12-10T05:00:00Z","v":496499,"vw":83.012397},{"c":84.11,"h":84.77,"l":83.15,"n":12255,"o":83.99,"t":"2024-12-11T05:00:00Z","v":729248,"vw":84.09516},{"c":76.87,"h":84.49,"l":75.37,"n":28110,"o":78,"t":"2024-12-12T05:00:00Z","v":1402833,"vw":77.601911},{"c":81.54,"h":81.84,"l":76.21,"n":14408,"o":77.45,"t":"2024-12-13T05:00:00Z","v":628990,"vw":80.665468},{"c":86.4,"h":87.81,"l":81.17,"n":13299,"o":81.17,"t":"2024-12-16T05:00:00Z","v":539980,"vw":86.107235},{"c":85.34,"h":87.35,"l":84.81,"n":9328,"o":85.87,"t":"2024-12-17T05:00:00Z","v":306788,"vw":85.584135},{"c":81.97,"h":85.995,"l":81.035,"n":10120,"o":85.68,"t":"2024-12-18T05:00:00Z","v":373577,"vw":82.826118},{"c":81.48,"h":83.94,"l":81.0942,"n":8413,"o":83.01,"t":"2024-12-19T05:00:00Z","v":306055,"vw":81.738845},{"c":81.03,"h":82.65,"l":79.3023,"n":9165,"o":80.47,"t":"2024-12-20T05:00:00Z","v":843963,"vw":81.175515},{"c":80.85,"h":82.195,"l":80.03,"n":8251,"o":81.16,"t":"2024-12-23T05:00:00Z","v":307116,"vw":80.944628},{"c":79.78,"h":80.9644,"l":78.63,"n":4063,"o":80.7,"t":"2024-12-24T05:00:00Z","v":152830,"vw":79.670217},{"c":78.89,"h":80.44,"l":78.75,"n":7922,"o":79.61,"t":"2024-12-26T05:00:00Z","v":286044,"vw":79.177352},{"c":77.81,"h":79.165,"l":77.64,"n":7836,"o":78.26,"t":"2024-12-27T05:00:00Z","v":306462,"vw":78.102249},{"c":76.09,"h":76.675,"l":74.365,"n":8583,"o":76.63,"t":"2024-12-30T05:00:00Z","v":404916,"vw":75.857466},{"c":78.78,"h":79.57,"l":76.09,"n":7320,"o":76.88,"t":"2024-12-31T05:00:00Z","v":304013,"vw":78.666534},{"c":78.57,"h":81.435,"l":77.64,"n":6685,"o":79.52,"t":"2025-01-02T05:00:00Z","v":221579,"vw":79.053177},{"c":80.21,"h":80.26,"l":77.495,"n":6520,"o":78.98,"t":"2025-01-03T05:00:00Z","v":217136,"vw":79.755639},{"c":82.72,"h":83.83,"l":80.89,"n":7002,"o":81,"t":"2025-01-06T05:00:00Z","v":256508,"vw":82.702245},{"c":83.14,"h":84.62,"l":82.38,"n":8059,"o":83.02,"t":"2025-01-07T05:00:00Z","v":314701,"vw":83.262322},{"c":86.57,"h":86.67,"l":81.36,"n":9900,"o":82.4,"t":"2025-01-08T05:00:00Z","v":336760,"vw":85.624114},{"c":86.02,"h":87.4,"l":84.44,"n":12887,"o":85.3,"t":"2025-01-10T05:00:00Z","v":535928,"vw":86.091577},{"c":86.87,"h":87.3,"l":84.58,"n":9492,"o":85.91,"t":"2025-01-13T05:00:00Z","v":333233,"vw":86.524371},{"c":86.12,"h":89.095,"l":85.75,"n":9933,"o":87.41,"t":"2025-01-14T05:00:00Z","v":341412,"vw":86.637304},{"c":88.05,"h":89.86,"l":87.9,"n":9031,"o":88.95,"t":"2025-01-15T05:00:00Z","v":292519,"vw":88.332621},{"c":86.61,"h":88.2,"l":84.88,"n":8765,"o":88,"t":"2025-01-16T05:00:00Z","v":314841,"vw":86.405844},{"c":85.28,"h":86.91,"l":85.125,"n":7105,"o":86.73,"t":"2025-01-17T05:00:00Z","v":269673,"vw":85.616599},{"c":84.9,"h":86.755,"l":83.66,"n":10463,"o":86.41,"t":"2025-01-21T05:00:00Z","v":329538,"vw":85.045768},{"c":84.97,"h":85.87,"l":83.99,"n":6748,"o":84.28,"t":"2025-01-22T05:00:00Z","v":202680,"vw":84.81697},{"c":82.31,"h":84.395,"l":81.4,"n":9509,"o":84.25,"t":"2025-01-23T05:00:00Z","v":344001,"vw":82.580852},{"c":82.22,"h":83.69,"l":81.68,"n":6026,"o":82.04,"t":"2025-01-24T05:00:00Z","v":245155,"vw":82.396311},{"c":86.27,"h":86.625,"l":82.4,"n":9445,"o":82.72,"t":"2025-01-27T05:00:00Z","v":340439,"vw":85.367463},{"c":85.73,"h":86.59,"l":84.71,"n":6511,"o":85.82,"t":"2025-01-28T05:00:00Z","v":212846,"vw":85.636773},{"c":85.44,"h":87.26,"l":84.905,"n":6015,"o":86.12,"t":"2025-01-29T05:00:00Z","v":205079,"vw":85.822996},{"c":86.29,"h":87.9262,"l":85.3,"n":5962,"o":86.04,"t":"2025-01-30T05:00:00Z","v":153109,"vw":86.519655},{"c":83.86,"h":86.43,"l":83.0375,"n":5996,"o":85.91,"t":"2025-01-31T05:00:00Z","v":203902,"vw":84.215605},{"c":75.5,"h":82.24,"l":75.49,"n":11018,"o":81.96,"t":"2025-02-03T05:00:00Z","v":410409,"vw":76.892612},{"c":75.91,"h":78.15,"l":75.61,"n":9568,"o":75.8,"t":"2025-02-04T05:00:00Z","v":400399,"vw":76.242103},{"c":74.78,"h":76.71,"l":74.77,"n":6255,"o":75.74,"t":"2025-02-05T05:00:00Z","v":340521,"vw":75.29204},{"c":74.04,"h":76.97,"l":73.91,"n":7116,"o":76.34,"t":"2025-02-06T05:00:00Z","v":256761,"vw":74.77512},{"c":72.79,"h":74.18,"l":71.38,"n":9153,"o":73.62,"t":"2025-02-07T05:00:00Z","v":370191,"vw":72.379575},{"c":74.48,"h":75.44,"l":71.85,"n":9823,"o":73.48,"t":"2025-02-10T05:00:00Z","v":370949,"vw":74.365693},{"c":73.74,"h":73.85,"l":71.05,"n":6952,"o":73.85,"t":"2025-02-11T05:00:00Z","v":241195,"vw":73.301636},{"c":73.66,"h":74.28,"l":71.99,"n":7851,"o":71.99,"t":"2025-02-12T05:00:00Z","v":358964,"vw":73.366912},{"c":75.02,"h":75.89,"l":73.07,"n":5451,"o":74.43,"t":"2025-02-13T05:00:00Z","v":187958,"vw":74.941598},{"c":73.6,"h":75.585,"l":73.535,"n":4739,"o":75.25,"t":"2025-02-14T05:00:00Z","v":218014,"vw":73.863197},{"c":72.11,"h":73.19,"l":70.4298,"n":7143,"o":72.76,"t":"2025-02-18T05:00:00Z","v":286572,"vw":71.751529},{"c":71.44,"h":72.5,"l":70.2671,"n":6082,"o":71.24,"t":"2025-02-19T05:00:00Z","v":248359,"vw":71.576952},{"c":72.05,"h":72.56,"l":70.73,"n":6567,"o":71.46,"t":"2025-02-20T05:00:00Z","v":215558,"vw":71.847994},{"c":71.79,"h":73.31,"l":70.78,"n":7251,"o":73.12,"t":"2025-02-21T05:00:00Z","v":235610,"vw":71.846385},{"c":70.98,"h":72.48,"l":70.93,"n":7450,"o":72.36,"t":"2025-02-24T05:00:00Z","v":220485,"vw":71.419063},{"c":67.98,"h":70.51,"l":67.95,"n":9322,"o":70.51,"t":"2025-02-25T05:00:00Z","v":312123,"vw":68.779052},{"c":65.43,"h":68.38,"l":65.35,"n":9188,"o":68.25,"t":"2025-02-26T05:00:00Z","v":331246,"vw":66.022366},{"c":63.79,"h":65.528,"l":63.65,"n":9379,"o":65.09,"t":"2025-02-27T05:00:00Z","v":333131,"vw":64.139185},{"c":62.03,"h":64.87,"l":61.1,"n":11558,"o":64.07,"t":"2025-02-28T05:00:00Z","v":451746,"vw":62.144764},{"c":60.23,"h":62.54,"l":59.82,"n":15535,"o":62.26,"t":"2025-03-03T05:00:00Z","v":742755,"vw":60.791229},{"c":58.49,"h":60,"l":58.02,"n":13020,"o":59.3,"t":"2025-03-04T05:00:00Z","v":480018,"vw":58.991426},{"c":58.63,"h":59.25,"l":57.55,"n":9233,"o":58.49,"t":"2025-03-05T05:00:00Z","v":420080,"vw":58.389273},{"c":59.94,"h":60.285,"l":58.035,"n":10543,"o":58.11,"t":"2025-03-06T05:00:00Z","v":443614,"vw":59.583792},{"c":62.4,"h":63.2,"l":60.05,"n":9174,"o":60.05,"t":"2025-03-07T05:00:00Z","v":361903,"vw":62.039441},{"c":62.16,"h":64.55,"l":61.78,"n":15207,"o":62.07,"t":"2025-03-10T04:00:00Z","v":650272,"vw":62.510768},{"c":60.53,"h":62.4,"l":59.46,"n":11681,"o":62.4,"t":"2025-03-11T04:00:00Z","v":536487,"vw":60.2679},{"c":57.08,"h":60.97,"l":56.99,"n":14836,"o":60.97,"t":"2025-03-12T04:00:00Z","v":690381,"vw":57.814404},{"c":55.24,"h":57.14,"l":54.58,"n":12253,"o":57.03,"t":"2025-03-13T04:00:00Z","v":745719,"vw":55.638585},{"c":56.75,"h":56.89,"l":54.02,"n":10163,"o":55.8,"t":"2025-03-14T04:00:00Z","v":534385,"vw":55.955907},{"c":60.98,"h":61.05,"l":56.7,"n":12411,"o":56.76,"t":"2025-03-17T04:00:00Z","v":685579,"vw":59.557332},{"c":61.56,"h":61.65,"l":59.68,"n":8536,"o":60.07,"t":"2025-03-18T04:00:00Z","v":373623,"vw":61.058199},{"c":61.44,"h":62.43,"l":60.42,"n":9335,"o":61.31,"t":"2025-03-19T04:00:00Z","v":419936,"vw":61.56036},{"c":61.13,"h":63.14,"l":61.02,"n":6426,"o":61.05,"t":"2025-03-20T04:00:00Z","v":276293,"vw":61.647255},{"c":60.12,"h":61.32,"l":59.31,"n":10395,"o":60.11,"t":"2025-03-21T04:00:00Z","v":562749,"vw":60.252429},{"c":61.27,"h":61.7,"l":60.455,"n":9261,"o":61.18,"t":"2025-03-24T04:00:00Z","v":317457,"vw":61.116802},{"c":61.4,"h":62.37,"l":60.34,"n":9042,"o":61.39,"t":"2025-03-25T04:00:00Z","v":372413,"vw":61.585048},{"c":61.77,"h":62.2966,"l":60.38,"n":8669,"o":61.5,"t":"2025-03-26T04:00:00Z","v":621447,"vw":61.539755},{"c":62.54,"h":64.39,"l":60.96,"n":11842,"o":61.77,"t":"2025-03-27T04:00:00Z","v":525284,"vw":62.94901},{"c":58.96,"h":61.99,"l":53.23,"n":28477,"o":54.84,"t":"2025-03-28T04:00:00Z","v":1330880,"vw":59.162608},{"c":58.67,"h":60.71,"l":58.1301,"n":14444,"o":58.88,"t":"2025-03-31T04:00:00Z","v":705612,"vw":58.909214},{"c":59.35,"h":60.04,"l":58.055,"n":12998,"o":59.35,"t":"2025-04-01T04:00:00Z","v":566807,"vw":59.173933},{"c":60.9,"h":61.02,"l":58.464,"n":8821,"o":58.7,"t":"2025-04-02T04:00:00Z","v":544777,"vw":60.451415},{"c":54.83,"h":58.05,"l":54.4,"n":15728,"o":57.33,"t":"2025-04-03T04:00:00Z","v":594925,"vw":55.276461},{"c":57.17,"h":58.09,"l":52.92,"n":21336,"o":53.71,"t":"2025-04-04T04:00:00Z","v":961243,"vw":56.834526},{"c":53.06,"h":56.03,"l":50.95,"n":21180,"o":53.71,"t":"2025-04-07T04:00:00Z","v":891663,"vw":52.911577},{"c":46.05,"h":54.27,"l":45.605,"n":17515,"o":54.27,"t":"2025-04-08T04:00:00Z","v":632939,"vw":48.050414},{"c":54.3,"h":54.59,"l":44.4,"n":23397,"o":45.55,"t":"2025-04-09T04:00:00Z","v":931785,"vw":51.801757},{"c":50.89,"h":52.81,"l":48.61,"n":19748,"o":52.81,"t":"2025-04-10T04:00:00Z","v":667969,"vw":50.027326},{"c":50.84,"h":51.0213,"l":49,"n":9509,"o":50.58,"t":"2025-04-11T04:00:00Z","v":346824,"vw":50.346416},{"c":49.41,"h":52,"l":48.11,"n":11344,"o":51.77,"t":"2025-04-14T04:00:00Z","v":469395,"vw":49.272938},{"c":45.65,"h":49.395,"l":45.6,"n":12146,"o":48.93,"t":"2025-04-15T04:00:00Z","v":574873,"vw":46.57529},{"c":43.45,"h":46.345,"l":43.01,"n":12383,"o":45.35,"t":"2025-04-16T04:00:00Z","v":549813,"vw":43.995926},{"c":44.8,"h":45.035,"l":42.12,"n":9413,"o":42.64,"t":"2025-04-17T04:00:00Z","v":431177,"vw":44.236002},{"c":45.22,"h":45.79,"l":43.23,"n":10329,"o":44,"t":"2025-04-21T04:00:00Z","v":448611,"vw":45.013579},{"c":46.92,"h":47.16,"l":44.76,"n":10158,"o":45.52,"t":"2025-04-22T04:00:00Z","v":437052,"vw":46.388152},{"c":47.39,"h":50.32,"l":47.14,"n":8664,"o":49.03,"t":"2025-04-23T04:00:00Z","v":404995,"vw":47.988914},{"c":51.34,"h":51.569,"l":47.14,"n":9573,"o":47.51,"t":"2025-04-24T04:00:00Z","v":478532,"vw":50.420172},{"c":51.91,"h":51.97,"l":49.59,"n":9112,"o":50.96,"t":"2025-04-25T04:00:00Z","v":403604,"vw":51.210682},{"c":49.77,"h":52.205,"l":49.07,"n":10533,"o":51.8,"t":"2025-04-28T04:00:00Z","v":505531,"vw":50.06994},{"c":49.08,"h":49.875,"l":48.835,"n":8159,"o":49.6,"t":"2025-04-29T04:00:00Z","v":351702,"vw":49.340253},{"c":48.6,"h":48.87,"l":46.83,"n":10689,"o":48.01,"t":"2025-04-30T04:00:00Z","v":440715,"vw":48.334616},{"c":48.1,"h":49.58,"l":47.665,"n":6553,"o":48.96,"t":"2025-05-01T04:00:00Z","v":296614,"vw":48.245167},{"c":49.98,"h":50.41,"l":48.35,"n":7532,"o":48.73,"t":"2025-05-02T04:00:00Z","v":300808,"vw":49.835678},{"c":52.78,"h":53.2,"l":49.53,"n":11641,"o":49.98,"t":"2025-05-05T04:00:00Z","v":655588,"vw":52.508615},{"c":52.16,"h":52.35,"l":50.85,"n":6925,"o":51.66,"t":"2025-05-06T04:00:00Z","v":355758,"vw":51.937355},{"c":53.16,"h":53.52,"l":52,"n":7854,"o":52.75,"t":"2025-05-07T04:00:00Z","v":288105,"vw":52.89599},{"c":55.17,"h":55.57,"l":53.265,"n":9914,"o":53.9,"t":"2025-05-08T04:00:00Z","v":584941,"vw":54.97402},{"c":53.77,"h":55.21,"l":53.345,"n":10085,"o":54.82,"t":"2025-05-09T04:00:00Z","v":414014,"vw":53.89629},{"c":58.24,"h":60.31,"l":56.92,"n":13706,"o":58.51,"t":"2025-05-12T04:00:00Z","v":630720,"vw":58.310149},{"c":58.47,"h":58.99,"l":57.6,"n":9213,"o":58.94,"t":"2025-05-13T04:00:00Z","v":295144,"vw":58.499697},{"c":57.3,"h":58.55,"l":57.2,"n":7739,"o":58.02,"t":"2025-05-14T04:00:00Z","v":319202,"vw":57.61722},{"c":57.21,"h":57.73,"l":55.34,"n":12157,"o":56.75,"t":"2025-05-15T04:00:00Z","v":508010,"vw":56.996999},{"c":57.1,"h":57.55,"l":56.32,"n":8834,"o":57.21,"t":"2025-05-16T04:00:00Z","v":345506,"vw":57.068109},{"c":55.9,"h":56.35,"l":55.29,"n":7312,"o":55.81,"t":"2025-05-19T04:00:00Z","v":344592,"vw":55.82617},{"c":56.39,"h":56.9,"l":55.83,"n":6206,"o":56.19,"t":"2025-05-20T04:00:00Z","v":277588,"vw":56.38402},{"c":53.31,"h":55.745,"l":52.645,"n":9635,"o":55.07,"t":"2025-05-21T04:00:00Z","v":382989,"vw":53.465973},{"c":54.33,"h":54.72,"l":53.13,"n":6276,"o":53.29,"t":"2025-05-22T04:00:00Z","v":212491,"vw":54.216152},{"c":52.83,"h":53.25,"l":52.45,"n":6466,"o":52.45,"t":"2025-05-23T04:00:00Z","v":248186,"vw":52.881214},{"c":55.28,"h":55.44,"l":53.04,"n":7216,"o":53.87,"t":"2025-05-27T04:00:00Z","v":310132,"vw":54.935495},{"c":55.01,"h":55.97,"l":54.93,"n":7421,"o":55.84,"t":"2025-05-28T04:00:00Z","v":353420,"vw":55.251918},{"c":54.26,"h":56.22,"l":53.4442,"n":6098,"o":55.75,"t":"2025-05-29T04:00:00Z","v":259147,"vw":54.420642},{"c":53.68,"h":54.3186,"l":53.09,"n":6499,"o":53.56,"t":"2025-05-30T04:00:00Z","v":443347,"vw":53.644252},{"c":52.49,"h":53.3,"l":52.03,"n":5920,"o":53.24,"t":"2025-06-02T04:00:00Z","v":238146,"vw":52.552883},{"c":54.14,"h":54.64,"l":52.33,"n":5757,"o":53.13,"t":"2025-06-03T04:00:00Z","v":216560,"vw":54.090495},{"c":54.14,"h":54.85,"l":53.625,"n":6164,"o":53.95,"t":"2025-06-04T04:00:00Z","v":253289,"vw":54.353064},{"c":54.4,"h":56.39,"l":54.15,"n":7480,"o":54.78,"t":"2025-06-05T04:00:00Z","v":267612,"vw":54.846351},{"c":54.91,"h":55.635,"l":54.09,"n":8028,"o":54.7,"t":"2025-06-06T04:00:00Z","v":320243,"vw":54.875797},{"c":55.03,"h":56.245,"l":53.9873,"n":9874,"o":55.92,"t":"2025-06-09T04:00:00Z","v":359314,"vw":55.123865},{"c":54.74,"h":56.335,"l":54.07,"n":9778,"o":56,"t":"2025-06-10T04:00:00Z","v":367150,"vw":55.062228},{"c":50.03,"h":55.76,"l":50.03,"n":21966,"o":55.58,"t":"2025-06-11T04:00:00Z","v":1063182,"vw":51.002213},{"c":43.07,"h":48,"l":42.9,"n":33862,"o":45.77,"t":"2025-06-12T04:00:00Z","v":1721718,"vw":44.347975},{"c":39.5,"h":42.72,"l":39.28,"n":23255,"o":42.42,"t":"2025-06-13T04:00:00Z","v":1061123,"vw":40.487192},{"c":41.88,"h":41.9,"l":38.74,"n":23758,"o":39.97,"t":"2025-06-16T04:00:00Z","v":1152860,"vw":40.742059},{"c":42.4,"h":43,"l":40.805,"n":14462,"o":41.2,"t":"2025-06-17T04:00:00Z","v":634098,"vw":42.396328},{"c":40.73,"h":42.73,"l":40.46,"n":9949,"o":42.13,"t":"2025-06-18T04:00:00Z","v":483831,"vw":41.041281},{"c":41.21,"h":42.19,"l":41,"n":11062,"o":41.82,"t":"2025-06-20T04:00:00Z","v":679582,"vw":41.287817},{"c":40,"h":41.4399,"l":39.3258,"n":10119,"o":40.72,"t":"2025-06-23T04:00:00Z","v":647777,"vw":39.93525},{"c":38.07,"h":40.74,"l":37.975,"n":10336,"o":40.67,"t":"2025-06-24T04:00:00Z","v":563474,"vw":38.662017},{"c":37.26,"h":38.29,"l":36.99,"n":11335,"o":38.14,"t":"2025-06-25T04:00:00Z","v":525915,"vw":37.462757},{"c":37.49,"h":38.16,"l":37.02,"n":11801,"o":37.51,"t":"2025-06-26T04:00:00Z","v":687604,"vw":37.590491},{"c":39.75,"h":39.75,"l":37.94,"n":11565,"o":38.02,"t":"2025-06-27T04:00:00Z","v":899972,"vw":39.364541},{"c":40.25,"h":40.79,"l":39.565,"n":10743,"o":39.78,"t":"2025-06-30T04:00:00Z","v":550221,"vw":40.220155},{"c":42.42,"h":44.05,"l":40.08,"n":10668,"o":40.13,"t":"2025-07-01T04:00:00Z","v":513134,"vw":42.494473},{"c":43.63,"h":44.06,"l":41.77,"n":11527,"o":42.9,"t":"2025-07-02T04:00:00Z","v":592884,"vw":43.266469},{"c":43.3,"h":44.38,"l":43.09,"n":6311,"o":43.93,"t":"2025-07-03T04:00:00Z","v":252913,"vw":43.492194},{"c":42.46,"h":44.1,"l":42.06,"n":8656,"o":42.47,"t":"2025-07-07T04:00:00Z","v":333362,"vw":42.688493},{"c":45.61,"h":45.805,"l":41.935,"n":10950,"o":43.12,"t":"2025-07-08T04:00:00Z","v":504558,"vw":45.032674},{"c":48.06,"h":48.18,"l":45.363,"n":13186,"o":45.63,"t":"2025-07-09T04:00:00Z","v":643367,"vw":47.438195},{"c":49.02,"h":50.36,"l":47.64,"n":10509,"o":47.78,"t":"2025-07-10T04:00:00Z","v":465087,"vw":49.361894},{"c":46.92,"h":48.475,"l":46.32,"n":7579,"o":48.47,"t":"2025-07-11T04:00:00Z","v":313847,"vw":47.01551},{"c":45.25,"h":46.92,"l":44.8336,"n":9759,"o":46.82,"t":"2025-07-14T04:00:00Z","v":395890,"vw":45.48126},{"c":43.31,"h":45.58,"l":42.81,"n":8662,"o":45.58,"t":"2025-07-15T04:00:00Z","v":398391,"vw":43.609417},{"c":42.85,"h":44.14,"l":41.875,"n":9389,"o":44.14,"t":"2025-07-16T04:00:00Z","v":402115,"vw":42.557376},{"c":43.15,"h":43.9,"l":42.61,"n":10680,"o":42.81,"t":"2025-07-17T04:00:00Z","v":525244,"vw":43.274829},{"c":41.79,"h":42.98,"l":41.42,"n":7363,"o":42.4,"t":"2025-07-18T04:00:00Z","v":366875,"vw":41.890419},{"c":41.51,"h":42.885,"l":41.51,"n":6889,"o":42.8,"t":"2025-07-21T04:00:00Z","v":269610,"vw":41.892894},{"c":44.59,"h":44.74,"l":41.84,"n":8612,"o":41.84,"t":"2025-07-22T04:00:00Z","v":331180,"vw":43.994823},{"c":45.88,"h":46.45,"l":45.06,"n":8418,"o":45.74,"t":"2025-07-23T04:00:00Z","v":301505,"vw":45.846619},{"c":43.15,"h":45.58,"l":42.72,"n":8877,"o":44.96,"t":"2025-07-24T04:00:00Z","v":366666,"vw":43.847038},{"c":42.71,"h":43.68,"l":41.05,"n":8503,"o":43.68,"t":"2025-07-25T04:00:00Z","v":347858,"vw":42.199861},{"c":43.58,"h":44.46,"l":41.85,"n":8310,"o":43.36,"t":"2025-07-28T04:00:00Z","v":386576,"vw":43.732397},{"c":41.68,"h":43.2312,"l":41.5482,"n":7320,"o":43.13,"t":"2025-07-29T04:00:00Z","v":234568,"vw":41.925471},{"c":38.79,"h":42.15,"l":38.31,"n":10343,"o":42.15,"t":"2025-07-30T04:00:00Z","v":493784,"vw":39.143385},{"c":38.18,"h":38.765,"l":37.43,"n":9252,"o":38.5,"t":"2025-07-31T04:00:00Z","v":385397,"vw":38.073479},{"c":36.97,"h":37.575,"l":36.25,"n":9818,"o":37.41,"t":"2025-08-01T04:00:00Z","v":369460,"vw":36.846498},{"c":38.46,"h":38.84,"l":37.16,"n":8409,"o":37.42,"t":"2025-08-04T04:00:00Z","v":320990,"vw":38.382397},{"c":39.23,"h":39.68,"l":38.42,"n":7202,"o":39.16,"t":"2025-08-05T04:00:00Z","v":349452,"vw":39.105699},{"c":38.78,"h":40,"l":38.76,"n":5659,"o":40,"t":"2025-08-06T04:00:00Z","v":289987,"vw":38.957217},{"c":38.74,"h":39.74,"l":38.19,"n":7852,"o":39.74,"t":"2025-08-07T04:00:00Z","v":325006,"vw":38.75925},{"c":38.89,"h":39.24,"l":37.945,"n":6215,"o":38.69,"t":"2025-08-08T04:00:00Z","v":239465,"vw":38.788502},{"c":40.73,"h":40.81,"l":38.815,"n":8140,"o":39.56,"t":"2025-08-11T04:00:00Z","v":314216,"vw":40.328934},{"c":43.26,"h":43.36,"l":40.53,"n":9793,"o":41.2,"t":"2025-08-12T04:00:00Z","v":371193,"vw":42.764017},{"c":45.68,"h":45.8,"l":43.33,"n":12829,"o":43.33,"t":"2025-08-13T04:00:00Z","v":560832,"vw":45.186897},{"c":44.7,"h":44.85,"l":42.64,"n":7395,"o":44,"t":"2025-08-14T04:00:00Z","v":296375,"vw":44.198236},{"c":45.16,"h":45.54,"l":43.85,"n":8008,"o":45.42,"t":"2025-08-15T04:00:00Z","v":294073,"vw":44.959299},{"c":45.51,"h":46.37,"l":45.24,"n":6981,"o":45.7,"t":"2025-08-18T04:00:00Z","v":298851,"vw":45.694891},{"c":45.19,"h":46.835,"l":45.16,"n":6004,"o":46.15,"t":"2025-08-19T04:00:00Z","v":232966,"vw":45.422221},{"c":44.93,"h":45.94,"l":44.52,"n":5803,"o":45.16,"t":"2025-08-20T04:00:00Z","v":229630,"vw":45.103253},{"c":44.57,"h":44.73,"l":43.28,"n":4889,"o":44.21,"t":"2025-08-21T04:00:00Z","v":173281,"vw":44.358402},{"c":47,"h":47.89,"l":45.15,"n":7994,"o":45.19,"t":"2025-08-22T04:00:00Z","v":303625,"vw":46.877493},{"c":45.83,"h":46.95,"l":45.48,"n":6878,"o":46.6,"t":"2025-08-25T04:00:00Z","v":263366,"vw":45.91799},{"c":45.75,"h":46.405,"l":45.11,"n":8329,"o":45.8,"t":"2025-08-26T04:00:00Z","v":419414,"vw":45.694312},{"c":45.01,"h":46.49,"l":43.3,"n":10192,"o":44.87,"t":"2025-08-27T04:00:00Z","v":427399,"vw":44.614601},{"c":44.83,"h":45.83,"l":44.24,"n":7421,"o":45.83,"t":"2025-08-28T04:00:00Z","v":272045,"vw":44.80016},{"c":44.05,"h":45.47,"l":43.9,"n":6955,"o":45.09,"t":"2025-08-29T04:00:00Z","v":262652,"vw":44.241632},{"c":42.61,"h":43.44,"l":42.18,"n":8222,"o":43.41,"t":"2025-09-02T04:00:00Z","v":356499,"vw":42.696933},{"c":42.21,"h":43.59,"l":41.93,"n":8465,"o":42.68,"t":"2025-09-03T04:00:00Z","v":385989,"vw":42.308529},{"c":42.6,"h":43.025,"l":41.33,"n":9189,"o":42.31,"t":"2025-09-04T04:00:00Z","v":492879,"vw":42.57772},{"c":42.14,"h":43.79,"l":42.07,"n":10091,"o":42.4,"t":"2025-09-05T04:00:00Z","v":493361,"vw":42.371455},{"c":40.61,"h":42.12,"l":40.03,"n":14699,"o":42.12,"t":"2025-09-08T04:00:00Z","v":787669,"vw":40.751078},{"c":40.75,"h":41.08,"l":39.83,"n":11355,"o":40.63,"t":"2025-09-09T04:00:00Z","v":603320,"vw":40.669702},{"c":40.41,"h":41.165,"l":39.7,"n":17081,"o":40.63,"t":"2025-09-10T04:00:00Z","v":1254293,"vw":40.311502},{"c":51.58,"h":51.61,"l":45.61,"n":29792,"o":47.06,"t":"2025-09-11T04:00:00Z","v":2162452,"vw":49.687392},{"c":47.13,"h":50.94,"l":46.42,"n":19435,"o":50.69,"t":"2025-09-12T04:00:00Z","v":932177,"vw":47.419766},{"c":46.78,"h":47.6889,"l":45.5,"n":12070,"o":47.03,"t":"2025-09-15T04:00:00Z","v":466065,"vw":46.80211},{"c":46.26,"h":46.95,"l":45.59,"n":11237,"o":46.65,"t":"2025-09-16T04:00:00Z","v":391417,"vw":46.182791},{"c":46.23,"h":48.35,"l":45.5,"n":10654,"o":46.79,"t":"2025-09-17T04:00:00Z","v":678932,"vw":46.523377},{"c":45.56,"h":46.81,"l":45.53,"n":8115,"o":46.59,"t":"2025-09-18T04:00:00Z","v":390433,"vw":45.826583},{"c":44.45,"h":45.515,"l":44.1274,"n":9784,"o":45.49,"t":"2025-09-19T04:00:00Z","v":701002,"vw":44.537258},{"c":42.99,"h":44.385,"l":42.76,"n":9311,"o":44.21,"t":"2025-09-22T04:00:00Z","v":498277,"vw":43.144084},{"c":43.09,"h":44.6,"l":43.035,"n":8752,"o":43.1,"t":"2025-09-23T04:00:00Z","v":354903,"vw":43.376026},{"c":42.73,"h":43.92,"l":42.39,"n":7094,"o":43.14,"t":"2025-09-24T04:00:00Z","v":250080,"vw":42.822782},{"c":40.64,"h":42.3285,"l":40.59,"n":8907,"o":41.78,"t":"2025-09-25T04:00:00Z","v":319931,"vw":40.927282},{"c":42.09,"h":42.145,"l":40.435,"n":11188,"o":40.62,"t":"2025-09-26T04:00:00Z","v":413914,"vw":41.556525},{"c":40.57,"h":42.71,"l":40.45,"n":10014,"o":42.5,"t":"2025-09-29T04:00:00Z","v":368111,"vw":40.896736},{"c":40.54,"h":40.78,"l":39.7,"n":6479,"o":40.5,"t":"2025-09-30T04:00:00Z","v":285975,"vw":40.342625},{"c":40.55,"h":41.72,"l":39.478,"n":9355,"o":40.71,"t":"2025-10-01T04:00:00Z","v":403198,"vw":40.481557},{"c":40.72,"h":41.325,"l":40.175,"n":7602,"o":40.51,"t":"2025-10-02T04:00:00Z","v":268840,"vw":40.689257},{"c":40.63,"h":41.96,"l":40.485,"n":7525,"o":41.12,"t":"2025-10-03T04:00:00Z","v":307341,"vw":40.922894},{"c":39.29,"h":40.85,"l":39.26,"n":9117,"o":40.7,"t":"2025-10-06T04:00:00Z","v":397809,"vw":39.584984},{"c":38.56,"h":39.87,"l":38.16,"n":10022,"o":39.87,"t":"2025-10-07T04:00:00Z","v":476445,"vw":38.627653},{"c":39.12,"h":39.77,"l":38.24,"n":9181,"o":38.83,"t":"2025-10-08T04:00:00Z","v":368508,"vw":39.219883},{"c":38.94,"h":39.17,"l":38.315,"n":8172,"o":38.98,"t":"2025-10-09T04:00:00Z","v":304294,"vw":38.849281},{"c":35.72,"h":39.5,"l":35.59,"n":12719,"o":39.07,"t":"2025-10-10T04:00:00Z","v":498338,"vw":36.532981},{"c":37.17,"h":37.36,"l":36.385,"n":8419,"o":36.49,"t":"2025-10-13T04:00:00Z","v":370727,"vw":37.012602},{"c":37.52,"h":37.745,"l":36.26,"n":6669,"o":36.26,"t":"2025-10-14T04:00:00Z","v":228018,"vw":37.392871},{"c":37.58,"h":38.41,"l":36.93,"n":6976,"o":37.69,"t":"2025-10-15T04:00:00Z","v":295946,"vw":37.480509},{"c":38.17,"h":38.35,"l":37.12,"n":9416,"o":37.47,"t":"2025-10-16T04:00:00Z","v":424125,"vw":37.889111},{"c":37.97,"h":38.39,"l":37.22,"n":10137,"o":37.27,"t":"2025-10-17T04:00:00Z","v":609194,"vw":37.877129},{"c":38.21,"h":38.8,"l":37.52,"n":8874,"o":38.09,"t":"2025-10-20T04:00:00Z","v":337919,"vw":38.052312},{"c":39.53,"h":39.875,"l":38.22,"n":9569,"o":38.25,"t":"2025-10-21T04:00:00Z","v":313858,"vw":39.450115},{"c":38.54,"h":40.11,"l":38.46,"n":10315,"o":39.39,"t":"2025-10-22T04:00:00Z","v":370802,"vw":39.052416},{"c":40.5,"h":40.53,"l":38.535,"n":9848,"o":38.84,"t":"2025-10-23T04:00:00Z","v":594821,"vw":40.285503},{"c":40.59,"h":40.66,"l":39.6701,"n":9514,"o":40.65,"t":"2025-10-24T04:00:00Z","v":403077,"vw":40.429292},{"c":39.98,"h":41.39,"l":39.19,"n":8960,"o":40.96,"t":"2025-10-27T04:00:00Z","v":470897,"vw":39.955847},{"c":39.32,"h":40.035,"l":38.7,"n":8618,"o":39.6,"t":"2025-10-28T04:00:00Z","v":361327,"vw":39.33497},{"c":37.6,"h":39.07,"l":37.5201,"n":9063,"o":38.91,"t":"2025-10-29T04:00:00Z","v":317586,"vw":38.092966},{"c":36.52,"h":37.68,"l":35.965,"n":8131,"o":36.94,"t":"2025-10-30T04:00:00Z","v":288084,"vw":36.599498},{"c":36.85,"h":36.91,"l":35.53,"n":7826,"o":36.16,"t":"2025-10-31T04:00:00Z","v":310345,"vw":36.503988},{"c":36.98,"h":37.48,"l":36.24,"n":8198,"o":36.52,"t":"2025-11-03T05:00:00Z","v":298265,"vw":36.999788},{"c":36.49,"h":37.455,"l":36.28,"n":8172,"o":36.62,"t":"2025-11-04T05:00:00Z","v":318309,"vw":36.648448},{"c":38.11,"h":38.44,"l":36.535,"n":8901,"o":36.77,"t":"2025-11-05T05:00:00Z","v":301344,"vw":37.991397},{"c":36.22,"h":38.43,"l":36.0901,"n":10829,"o":37.59,"t":"2025-11-06T05:00:00Z","v":320804,"vw":36.647126},{"c":37.12,"h":37.2,"l":35.72,"n":7557,"o":36.08,"t":"2025-11-07T05:00:00Z","v":275570,"vw":36.805557},{"c":35.92,"h":37.5,"l":35.34,"n":7410,"o":37.47,"t":"2025-11-10T05:00:00Z","v":345490,"vw":36.037328},{"c":36.27,"h":36.67,"l":35.56,"n":10082,"o":36.34,"t":"2025-11-11T05:00:00Z","v":478312,"vw":36.157689},{"c":36.63,"h":37.62,"l":36.27,"n":9084,"o":36.6,"t":"2025-11-12T05:00:00Z","v":323707,"vw":36.945032},{"c":35.88,"h":37.275,"l":35.7,"n":8521,"o":36.41,"t":"2025-11-13T05:00:00Z","v":280015,"vw":36.214272},{"c":35.01,"h":35.3,"l":34.65,"n":7013,"o":35.01,"t":"2025-11-14T05:00:00Z","v":308636,"vw":35.018688},{"c":33.81,"h":34.985,"l":33.69,"n":8629,"o":34.68,"t":"2025-11-17T05:00:00Z","v":411486,"vw":34.084525},{"c":33.62,"h":33.71,"l":32.51,"n":8697,"o":33.58,"t":"2025-11-18T05:00:00Z","v":436523,"vw":33.414168},{"c":31.74,"h":33.91,"l":31.62,"n":8449,"o":33.69,"t":"2025-11-19T05:00:00Z","v":381175,"vw":32.369464},{"c":32,"h":32.6326,"l":31.465,"n":10114,"o":32.13,"t":"2025-11-20T05:00:00Z","v":510724,"vw":31.93085},{"c":33.55,"h":34.33,"l":31.98,"n":8640,"o":32.56,"t":"2025-11-21T05:00:00Z","v":407094,"vw":33.44987},{"c":33.82,"h":34.105,"l":32.84,"n":9291,"o":33.18,"t":"2025-11-24T05:00:00Z","v":575101,"vw":33.670183},{"c":37,"h":37.18,"l":34.51,"n":10231,"o":35.05,"t":"2025-11-25T05:00:00Z","v":482604,"vw":36.721498},{"c":37.84,"h":38.57,"l":37.23,"n":7930,"o":37.27,"t":"2025-11-26T05:00:00Z","v":339318,"vw":37.929272},{"c":38.16,"h":38.34,"l":37.34,"n":4444,"o":37.64,"t":"2025-11-28T05:00:00Z","v":141310,"vw":38.070176},{"c":39.25,"h":40.06,"l":37.39,"n":8493,"o":37.65,"t":"2025-12-01T05:00:00Z","v":370448,"vw":39.298973},{"c":40.49,"h":40.735,"l":38.71,"n":7569,"o":39.45,"t":"2025-12-02T05:00:00Z","v":337956,"vw":40.14368},{"c":40.79,"h":42.07,"l":40.62,"n":14122,"o":40.62,"t":"2025-12-03T05:00:00Z","v":807786,"vw":41.165389},{"c":39.78,"h":40.465,"l":38.97,"n":9745,"o":40.3,"t":"2025-12-04T05:00:00Z","v":475718,"vw":39.561452},{"c":40.81,"h":40.87,"l":39.67,"n":9684,"o":40.24,"t":"2025-12-05T05:00:00Z","v":442080,"vw":40.4753},{"c":38.98,"h":41.06,"l":38.95,"n":10391,"o":40.75,"t":"2025-12-08T05:00:00Z","v":489363,"vw":39.376912},{"c":39.78,"h":41,"l":38.77,"n":8495,"o":38.77,"t":"2025-12-09T05:00:00Z","v":380018,"vw":39.996013},{"c":40.45,"h":40.94,"l":39.145,"n":13030,"o":39.77,"t":"2025-12-10T05:00:00Z","v":885616,"vw":40.171836},{"c":31.86,"h":34.9,"l":30.5656,"n":37961,"o":32.4,"t":"2025-12-11T05:00:00Z","v":2644187,"vw":31.961738},{"c":34.84,"h":35.61,"l":32.1,"n":20594,"o":32.25,"t":"2025-12-12T05:00:00Z","v":1159726,"vw":34.75487},{"c":37.59,"h":37.76,"l":34.73,"n":16362,"o":35.98,"t":"2025-12-15T05:00:00Z","v":1056396,"vw":37.086532},{"c":37.3,"h":38.79,"l":37.275,"n":14326,"o":37.73,"t":"2025-12-16T05:00:00Z","v":877263,"vw":37.75456},{"c":36.74,"h":37.78,"l":35.42,"n":10297,"o":37.3,"t":"2025-12-17T05:00:00Z","v":749124,"vw":36.699179},{"c":37.11,"h":37.985,"l":36.9,"n":10488,"o":36.95,"t":"2025-12-18T05:00:00Z","v":535160,"vw":37.316663},{"c":36.32,"h":37.31,"l":35.76,"n":8712,"o":36.82,"t":"2025-12-19T05:00:00Z","v":673307,"vw":36.33182},{"c":36.7,"h":37.08,"l":36,"n":8529,"o":36.61,"t":"2025-12-22T05:00:00Z","v":299660,"vw":36.643327},{"c":34.95,"h":36.9255,"l":34.77,"n":7510,"o":36.58,"t":"2025-12-23T05:00:00Z","v":582617,"vw":35.175973},{"c":35.48,"h":35.95,"l":34.75,"n":4789,"o":35.13,"t":"2025-12-24T05:00:00Z","v":177892,"vw":35.403176},{"c":34.31,"h":35.695,"l":34.31,"n":7640,"o":35.35,"t":"2025-12-26T05:00:00Z","v":451690,"vw":34.875096},{"c":33.75,"h":34.35,"l":33.4,"n":7891,"o":34,"t":"2025-12-29T05:00:00Z","v":431248,"vw":33.656221},{"c":33.6,"h":33.88,"l":33.27,"n":6428,"o":33.65,"t":"2025-12-30T05:00:00Z","v":251933,"vw":33.642946},{"c":34.2,"h":34.28,"l":33.25,"n":6856,"o":33.7,"t":"2025-12-31T05:00:00Z","v":357155,"vw":33.938189},{"c":35.89,"h":36.23,"l":34.164,"n":8715,"o":34.81,"t":"2026-01-02T05:00:00Z","v":385069,"vw":35.537237},{"c":35.32,"h":36.87,"l":34.9,"n":8989,"o":35.74,"t":"2026-01-05T05:00:00Z","v":409597,"vw":35.532794},{"c":37.79,"h":37.87,"l":35.31,"n":9759,"o":35.31,"t":"2026-01-06T05:00:00Z","v":365396,"vw":37.405002},{"c":36.89,"h":37.91,"l":36.88,"n":8091,"o":37.35,"t":"2026-01-07T05:00:00Z","v":361528,"vw":37.156501},{"c":38.52,"h":40.24,"l":36.69,"n":11656,"o":36.96,"t":"2026-01-08T05:00:00Z","v":610266,"vw":38.759273},{"c":36.02,"h":39.255,"l":35.66,"n":12272,"o":38.56,"t":"2026-01-09T05:00:00Z","v":677412,"vw":36.347241},{"c":38.3,"h":38.42,"l":34,"n":11765,"o":34,"t":"2026-01-12T05:00:00Z","v":527112,"vw":37.203111},{"c":38.98,"h":39.74,"l":38.3601,"n":9439,"o":38.86,"t":"2026-01-13T05:00:00Z","v":379515,"vw":38.924641},{"c":40.43,"h":40.51,"l":38.705,"n":10344,"o":38.98,"t":"2026-01-14T05:00:00Z","v":448136,"vw":39.893768},{"c":42.75,"h":43.02,"l":39.82,"n":11203,"o":40.27,"t":"2026-01-15T05:00:00Z","v":590361,"vw":42.002906},{"c":40.66,"h":42.48,"l":40.53,"n":8298,"o":42.06,"t":"2026-01-16T05:00:00Z","v":394412,"vw":40.868981},{"c":37.79,"h":40.3,"l":37.37,"n":10695,"o":40,"t":"2026-01-20T05:00:00Z","v":440626,"vw":38.325358},{"c":38.43,"h":39.07,"l":37.18,"n":6717,"o":38.08,"t":"2026-01-21T05:00:00Z","v":255007,"vw":38.300285},{"c":38.07,"h":39.21,"l":37.99,"n":5918,"o":38.2,"t":"2026-01-22T05:00:00Z","v":251474,"vw":38.432762},{"c":36.98,"h":37.93,"l":36.32,"n":5863,"o":37.65,"t":"2026-01-23T05:00:00Z","v":231857,"vw":36.965479},{"c":37.71,"h":37.72,"l":36.3,"n":6313,"o":36.94,"t":"2026-01-26T05:00:00Z","v":292405,"vw":37.391685},{"c":37.22,"h":37.58,"l":36.37,"n":5966,"o":37.36,"t":"2026-01-27T05:00:00Z","v":281559,"vw":36.993098},{"c":36.95,"h":37.94,"l":36.56,"n":6520,"o":37.54,"t":"2026-01-28T05:00:00Z","v":260316,"vw":37.027868},{"c":36.54,"h":37,"l":35.42,"n":7860,"o":36.59,"t":"2026-01-29T05:00:00Z","v":388628,"vw":36.339777},{"c":36.85,"h":37.6331,"l":35.95,"n":7774,"o":36.52,"t":"2026-01-30T05:00:00Z","v":384588,"vw":36.741831},{"c":36.66,"h":38.04,"l":36.4,"n":7424,"o":37.48,"t":"2026-02-02T05:00:00Z","v":275068,"vw":36.87867},{"c":36.72,"h":37.79,"l":35.885,"n":9080,"o":36.09,"t":"2026-02-03T05:00:00Z","v":338734,"vw":36.51705},{"c":39.72,"h":40.55,"l":36.73,"n":8430,"o":37.69,"t":"2026-02-04T05:00:00Z","v":402324,"vw":39.360099},{"c":38.25,"h":40.68,"l":37.96,"n":7764,"o":40.05,"t":"2026-02-05T05:00:00Z","v":249931,"vw":38.549793},{"c":40.02,"h":40.8,"l":38.29,"n":6516,"o":38.32,"t":"2026-02-06T05:00:00Z","v":294369,"vw":40.05122},{"c":39.66,"h":40.75,"l":39.03,"n":6147,"o":40.01,"t":"2026-02-09T05:00:00Z","v":214063,"vw":39.707817},{"c":39.73,"h":41.325,"l":39.73,"n":5232,"o":39.92,"t":"2026-02-10T05:00:00Z","v":224583,"vw":40.168755},{"c":40.09,"h":40.58,"l":39.465,"n":5461,"o":39.77,"t":"2026-02-11T05:00:00Z","v":189934,"vw":40.075274},{"c":38.72,"h":41.6,"l":38.67,"n":5841,"o":40.74,"t":"2026-02-12T05:00:00Z","v":272433,"vw":39.069791},{"c":38.22,"h":39.19,"l":36.835,"n":6114,"o":38.98,"t":"2026-02-13T05:00:00Z","v":247426,"vw":38.12399},{"c":38.97,"h":39.96,"l":37.31,"n":6062,"o":38.92,"t":"2026-02-17T05:00:00Z","v":227710,"vw":38.825803},{"c":39.04,"h":40.2332,"l":38.58,"n":7866,"o":38.62,"t":"2026-02-18T05:00:00Z","v":366748,"vw":39.181425},{"c":39.24,"h":39.58,"l":37.97,"n":5181,"o":39.02,"t":"2026-02-19T05:00:00Z","v":178056,"vw":38.952023},{"c":41.34,"h":41.99,"l":38.9101,"n":9166,"o":39.4,"t":"2026-02-20T05:00:00Z","v":376643,"vw":40.785193},{"c":40.39,"h":41.13,"l":39.04,"n":6255,"o":40.63,"t":"2026-02-23T05:00:00Z","v":271835,"vw":40.417625},{"c":40.62,"h":41.22,"l":40.06,"n":4833,"o":40.45,"t":"2026-02-24T05:00:00Z","v":136397,"vw":40.546812},{"c":40.07,"h":40.51,"l":39.22,"n":4616,"o":40.51,"t":"2026-02-25T05:00:00Z","v":158414,"vw":39.819682},{"c":40.4,"h":41.1,"l":39.51,"n":6393,"o":40.47,"t":"2026-02-26T05:00:00Z","v":212376,"vw":40.347208},{"c":39.59,"h":40.03,"l":38.32,"n":6334,"o":39.51,"t":"2026-02-27T05:00:00Z","v":364725,"vw":39.545476},{"c":38.69,"h":39.08,"l":37.494,"n":6525,"o":38.39,"t":"2026-03-02T05:00:00Z","v":255143,"vw":38.545977},{"c":38.74,"h":39.02,"l":36.95,"n":7071,"o":37.53,"t":"2026-03-03T05:00:00Z","v":242354,"vw":38.466017},{"c":38.19,"h":38.9,"l":37.48,"n":5431,"o":38.47,"t":"2026-03-04T05:00:00Z","v":183351,"vw":38.374165},{"c":38.97,"h":39.11,"l":37.82,"n":6995,"o":38.01,"t":"2026-03-05T05:00:00Z","v":243696,"vw":38.820209},{"c":37.48,"h":38.61,"l":36.94,"n":6467,"o":38.61,"t":"2026-03-06T05:00:00Z","v":218677,"vw":37.494279},{"c":38.86,"h":39.31,"l":35.6,"n":8965,"o":36.94,"t":"2026-03-09T04:00:00Z","v":407944,"vw":38.048129},{"c":38.45,"h":39.41,"l":37.4075,"n":6622,"o":38.38,"t":"2026-03-10T04:00:00Z","v":246616,"vw":38.500474},{"c":37.39,"h":38.63,"l":36.79,"n":8969,"o":38.63,"t":"2026-03-11T04:00:00Z","v":309336,"vw":37.363298},{"c":36.45,"h":36.86,"l":35.8101,"n":6288,"o":36.68,"t":"2026-03-12T04:00:00Z","v":262582,"vw":36.378341},{"c":35.83,"h":37.38,"l":35.31,"n":7408,"o":36.4,"t":"2026-03-13T04:00:00Z","v":271654,"vw":35.901037},{"c":36.17,"h":36.67,"l":35.39,"n":6591,"o":36.21,"t":"2026-03-16T04:00:00Z","v":239865,"vw":36.069924},{"c":35.77,"h":37.25,"l":35.32,"n":7639,"o":36.44,"t":"2026-03-17T04:00:00Z","v":246261,"vw":35.927981},{"c":32.8,"h":35.8,"l":32.6,"n":10419,"o":35.03,"t":"2026-03-18T04:00:00Z","v":485966,"vw":33.422782},{"c":34.12,"h":34.24,"l":31.42,"n":8941,"o":31.81,"t":"2026-03-19T04:00:00Z","v":374631,"vw":33.376549},{"c":34.21,"h":35.2,"l":33.51,"n":9873,"o":33.51,"t":"2026-03-20T04:00:00Z","v":767170,"vw":34.312939},{"c":34.45,"h":35.3825,"l":33.74,"n":9459,"o":35.27,"t":"2026-03-23T04:00:00Z","v":451684,"vw":34.746791},{"c":33.81,"h":34.73,"l":33.65,"n":7141,"o":34.16,"t":"2026-03-24T04:00:00Z","v":308540,"vw":34.09641},{"c":32.97,"h":34.46,"l":32.57,"n":8974,"o":34.39,"t":"2026-03-25T04:00:00Z","v":362378,"vw":33.06267},{"c":31.89,"h":33.535,"l":31.86,"n":9896,"o":32.59,"t":"2026-03-26T04:00:00Z","v":478346,"vw":32.265168},{"c":34.66,"h":37.36,"l":32.5,"n":21618,"o":34.93,"t":"2026-03-27T04:00:00Z","v":1026265,"vw":35.247029},{"c":36.32,"h":36.32,"l":34.445,"n":14118,"o":35.11,"t":"2026-03-30T04:00:00Z","v":607252,"vw":35.692682},{"c":38.51,"h":38.61,"l":36.45,"n":9995,"o":37.28,"t":"2026-03-31T04:00:00Z","v":427055,"vw":37.899544},{"c":38.54,"h":39.41,"l":37.78,"n":11646,"o":38.37,"t":"2026-04-01T04:00:00Z","v":486400,"vw":38.391969},{"c":39.31,"h":39.38,"l":36.81,"n":8717,"o":38,"t":"2026-04-02T04:00:00Z","v":421861,"vw":38.478063},{"c":38.02,"h":39.8,"l":37.4,"n":6389,"o":39.12,"t":"2026-04-06T04:00:00Z","v":268757,"vw":38.102569},{"c":39.6,"h":39.64,"l":37.43,"n":7486,"o":37.87,"t":"2026-04-07T04:00:00Z","v":333268,"vw":39.188951},{"c":41.42,"h":42.05,"l":40.75,"n":8571,"o":41.24,"t":"2026-04-08T04:00:00Z","v":331925,"vw":41.31219},{"c":43.23,"h":43.39,"l":40.799,"n":6786,"o":41.19,"t":"2026-04-09T04:00:00Z","v":234136,"vw":42.748018},{"c":42.8,"h":43.66,"l":41.95,"n":6356,"o":43.54,"t":"2026-04-10T04:00:00Z","v":245903,"vw":42.650193},{"c":42.43,"h":42.84,"l":41.435,"n":5665,"o":42.26,"t":"2026-04-13T04:00:00Z","v":222295,"vw":42.376518},{"c":44.22,"h":44.23,"l":42.7,"n":6412,"o":42.7,"t":"2026-04-14T04:00:00Z","v":337065,"vw":43.749186},{"c":44.45,"h":45.3675,"l":43.78,"n":6207,"o":44.13,"t":"2026-04-15T04:00:00Z","v":234864,"vw":44.757976},{"c":45.09,"h":45.09,"l":44.04,"n":6617,"o":44.54,"t":"2026-04-16T04:00:00Z","v":318178,"vw":44.762208},{"c":44.89,"h":45.47,"l":44.18,"n":8453,"o":44.61,"t":"2026-04-17T04:00:00Z","v":356658,"vw":44.759547},{"c":45.4,"h":45.84,"l":44.08,"n":7972,"o":44.51,"t":"2026-04-20T04:00:00Z","v":317425,"vw":45.326737},{"c":46.65,"h":47.18,"l":44.97,"n":7968,"o":44.97,"t":"2026-04-21T04:00:00Z","v":325996,"vw":46.470012},{"c":47.33,"h":47.845,"l":46.17,"n":5392,"o":47.18,"t":"2026-04-22T04:00:00Z","v":196262,"vw":47.086403},{"c":45.54,"h":47.78,"l":44.42,"n":7134,"o":47.78,"t":"2026-04-23T04:00:00Z","v":300042,"vw":45.734038},{"c":44.61,"h":45.77,"l":44.61,"n":6013,"o":45.48,"t":"2026-04-24T04:00:00Z","v":268693,"vw":45.008248},{"c":44.05,"h":45.08,"l":43.285,"n":5795,"o":44.57,"t":"2026-04-27T04:00:00Z","v":223866,"vw":44.232891},{"c":44.13,"h":44.34,"l":42.815,"n":5822,"o":43.9,"t":"2026-04-28T04:00:00Z","v":232320,"vw":43.785112},{"c":41.17,"h":43.68,"l":41.17,"n":7099,"o":43.68,"t":"2026-04-29T04:00:00Z","v":322500,"vw":41.600705},{"c":42.84,"h":43.06,"l":41.13,"n":6231,"o":41.3,"t":"2026-04-30T04:00:00Z","v":218483,"vw":42.575008},{"c":42.53,"h":43.075,"l":41.5,"n":4822,"o":42.3,"t":"2026-05-01T04:00:00Z","v":164587,"vw":42.522705},{"c":40.89,"h":43.62,"l":40.69,"n":6662,"o":42.31,"t":"2026-05-04T04:00:00Z","v":262204,"vw":41.506849},{"c":42.59,"h":42.91,"l":40.92,"n":6942,"o":40.92,"t":"2026-05-05T04:00:00Z","v":219259,"vw":42.460655},{"c":45.57,"h":45.65,"l":43.155,"n":6324,"o":43.51,"t":"2026-05-06T04:00:00Z","v":210983,"vw":45.068161},{"c":45.36,"h":46.625,"l":45,"n":6966,"o":45.99,"t":"2026-05-07T04:00:00Z","v":257893,"vw":45.528738},{"c":45.48,"h":45.8,"l":44.88,"n":6321,"o":45.59,"t":"2026-05-08T04:00:00Z","v":431463,"vw":45.442338},{"c":43.69,"h":45.205,"l":42.39,"n":7611,"o":45.16,"t":"2026-05-11T04:00:00Z","v":257375,"vw":43.630918},{"c":41.59,"h":43.42,"l":40.865,"n":7420,"o":43.42,"t":"2026-05-12T04:00:00Z","v":289559,"vw":41.907355},{"c":39.87,"h":41.395,"l":39,"n":7921,"o":41.39,"t":"2026-05-13T04:00:00Z","v":361377,"vw":39.77627},{"c":40.5,"h":41.415,"l":40,"n":5838,"o":40.62,"t":"2026-05-14T04:00:00Z","v":193952,"vw":40.633071},{"c":39.36,"h":41.19,"l":39.32,"n":6319,"o":40.42,"t":"2026-05-15T04:00:00Z","v":261300,"vw":39.710257},{"c":38.67,"h":40.78,"l":37.75,"n":7924,"o":38.66,"t":"2026-05-18T04:00:00Z","v":396747,"vw":38.79997},{"c":37.73,"h":38.44,"l":37.455,"n":5362,"o":38.44,"t":"2026-05-19T04:00:00Z","v":241165,"vw":37.844611},{"c":37.96,"h":38.29,"l":36.33,"n":7226,"o":37.59,"t":"2026-05-20T04:00:00Z","v":361494,"vw":37.588384},{"c":39.03,"h":39.467,"l":36.75,"n":6792,"o":37.79,"t":"2026-05-21T04:00:00Z","v":333588,"vw":38.620374},{"c":41.73,"h":41.79,"l":39.21,"n":6068,"o":39.21,"t":"2026-05-22T04:00:00Z","v":290021,"vw":40.628032},{"c":45.1,"h":45.195,"l":42.2,"n":7900,"o":42.25,"t":"2026-05-26T04:00:00Z","v":353921,"vw":44.196417},{"c":46.45,"h":48.34,"l":45.985,"n":6611,"o":45.99,"t":"2026-05-27T04:00:00Z","v":250390,"vw":46.800908},{"c":47.01,"h":49.58,"l":45.96,"n":9540,"o":46.41,"t":"2026-05-28T04:00:00Z","v":454689,"vw":47.551427},{"c":44.62,"h":47,"l":44.01,"n":8064,"o":46.31,"t":"2026-05-29T04:00:00Z","v":304466,"vw":44.738349},{"c":44.67,"h":45.22,"l":42.71,"n":7520,"o":43.8,"t":"2026-06-01T04:00:00Z","v":268433,"vw":44.451832},{"c":45.81,"h":46.69,"l":45.11,"n":7824,"o":45.79,"t":"2026-06-02T04:00:00Z","v":291632,"vw":45.810721},{"c":45.23,"h":45.5425,"l":44.49,"n":7222,"o":45.16,"t":"2026-06-03T04:00:00Z","v":229364,"vw":45.131331},{"c":45.32,"h":45.75,"l":44.07,"n":5391,"o":45.75,"t":"2026-06-04T04:00:00Z","v":184225,"vw":44.944859},{"c":44.12,"h":44.91,"l":43.48,"n":7058,"o":44.61,"t":"2026-06-05T04:00:00Z","v":271657,"vw":44.045915},{"c":44.52,"h":45.3,"l":41.35,"n":14250,"o":44.28,"t":"2026-06-08T04:00:00Z","v":909393,"vw":43.976289},{"c":43.16,"h":45.82,"l":42,"n":14658,"o":44.05,"t":"2026-06-09T04:00:00Z","v":671339,"vw":43.325023},{"c":43.28,"h":44.63,"l":42.71,"n":12855,"o":43.06,"t":"2026-06-10T04:00:00Z","v":648614,"vw":43.610129},{"c":35.92,"h":39.92,"l":34.83,"n":22916,"o":38.56,"t":"2026-06-11T04:00:00Z","v":1632304,"vw":35.869702},{"c":37.24,"h":37.955,"l":35.14,"n":12847,"o":35.71,"t":"2026-06-12T04:00:00Z","v":607486,"vw":37.243087},{"c":36.83,"h":39.495,"l":35.8,"n":11364,"o":38.14,"t":"2026-06-15T04:00:00Z","v":613118,"vw":36.82943},{"c":36.54,"h":37.775,"l":35.92,"n":8793,"o":36.615,"t":"2026-06-16T04:00:00Z","v":567500,"vw":36.772238},{"c":35.84,"h":37.41,"l":35.37,"n":9426,"o":36.49,"t":"2026-06-17T04:00:00Z","v":493376,"vw":36.204949},{"c":36.39,"h":37.33,"l":35.97,"n":10419,"o":36.19,"t":"2026-06-18T04:00:00Z","v":2649492,"vw":36.424927},{"c":37.88,"h":38.87,"l":37.14,"n":12804,"o":37.3,"t":"2026-06-22T04:00:00Z","v":719701,"vw":38.140355},{"c":38.14,"h":39.08,"l":37.68,"n":8894,"o":38.39,"t":"2026-06-23T04:00:00Z","v":451508,"vw":38.249841},{"c":35.82,"h":38.82,"l":35.61,"n":11561,"o":37.57,"t":"2026-06-24T04:00:00Z","v":578086,"vw":36.396884},{"c":35.21,"h":36.79,"l":34.46,"n":11024,"o":35.46,"t":"2026-06-25T04:00:00Z","v":428933,"vw":35.096231},{"c":35.83,"h":36.06,"l":34.49,"n":7964,"o":34.52,"t":"2026-06-26T04:00:00Z","v":606186,"vw":35.597597},{"c":34.68,"h":35.765,"l":33.94,"n":11381,"o":35.48,"t":"2026-06-29T04:00:00Z","v":457168,"vw":34.859637},{"c":34.87,"h":35.425,"l":33.99,"n":8602,"o":34.17,"t":"2026-06-30T04:00:00Z","v":411477,"vw":34.817901},{"c":35.97,"h":36.14,"l":34.715,"n":7289,"o":35.01,"t":"2026-07-01T04:00:00Z","v":314079,"vw":35.759337},{"c":34.88,"h":36.98,"l":34.735,"n":7604,"o":36.08,"t":"2026-07-02T04:00:00Z","v":314343,"vw":35.154812},{"c":34.56,"h":35.565,"l":34.02,"n":8752,"o":34.99,"t":"2026-07-06T04:00:00Z","v":287986,"vw":34.609034},{"c":36.05,"h":36.22,"l":34.53,"n":9960,"o":34.53,"t":"2026-07-07T04:00:00Z","v":449029,"vw":35.758691},{"c":35.49,"h":37.52,"l":35.42,"n":12408,"o":35.71,"t":"2026-07-08T04:00:00Z","v":617554,"vw":36.447595},{"c":36.99,"h":37.35,"l":35.119,"n":8885,"o":35.64,"t":"2026-07-09T04:00:00Z","v":327994,"vw":36.777457},{"c":36.75,"h":38.29,"l":36.32,"n":12117,"o":37.54,"t":"2026-07-10T04:00:00Z","v":645540,"vw":37.129014},{"c":36.21,"h":38.5,"l":36.065,"n":10853,"o":37.4,"t":"2026-07-13T04:00:00Z","v":640087,"vw":37.163552},{"c":37.23,"h":37.59,"l":35.89,"n":9056,"o":36.76,"t":"2026-07-14T04:00:00Z","v":433046,"vw":36.868684},{"c":38.44,"h":39.59,"l":37.08,"n":8976,"o":37.47,"t":"2026-07-15T04:00:00Z","v":383574,"vw":38.456479},{"c":41.12,"h":41.52,"l":38.64,"n":10268,"o":38.65,"t":"2026-07-16T04:00:00Z","v":523644,"vw":40.541684},{"c":40.43,"h":40.9,"l":39.0101,"n":8756,"o":39.99,"t":"2026-07-17T04:00:00Z","v":444847,"vw":40.262217},{"c":40.69,"h":40.83,"l":39.445,"n":8430,"o":40.5,"t":"2026-07-20T04:00:00Z","v":353549,"vw":40.485274},{"c":40.72,"h":41.49,"l":39.65,"n":10438,"o":40.5,"t":"2026-07-21T04:00:00Z","v":435494,"vw":40.504805},{"c":40.66,"h":41.595,"l":40.47,"n":8043,"o":40.82,"t":"2026-07-22T04:00:00Z","v":219838,"vw":40.759056},{"c":38.17,"h":40.18,"l":37.3,"n":9552,"o":40.18,"t":"2026-07-23T04:00:00Z","v":322339,"vw":38.233338},{"c":38.65,"h":38.925,"l":37.44,"n":5949,"o":38,"t":"2026-07-24T04:00:00Z","v":183565,"vw":38.507031},{"c":40.29,"h":40.37,"l":38.6,"n":7602,"o":39.01,"t":"2026-07-27T04:00:00Z","v":262948,"vw":39.837098},{"c":41.08,"h":42.7,"l":40.86,"n":10276,"o":41.14,"t":"2026-07-28T04:00:00Z","v":794018,"vw":42.037676},{"c":38.91,"h":40.68,"l":38.355,"n":7856,"o":40.68,"t":"2026-07-29T04:00:00Z","v":287387,"vw":39.083254},{"c":38.25,"h":38.75,"l":36.71,"n":8821,"o":38.33,"t":"2026-07-30T04:00:00Z","v":345235,"vw":38.100338},{"c":37.92,"h":38.59,"l":37.28,"n":6376,"o":38.17,"t":"2026-07-31T04:00:00Z","v":219992,"vw":38.019665},{"c":38.05,"h":40,"l":37.53,"n":8919,"o":38.74,"t":"2026-08-03T04:00:00Z","v":272858,"vw":38.223294},{"c":38.79,"h":38.925,"l":37.52,"n":7519,"o":37.52,"t":"2026-08-04T04:00:00Z","v":247744,"vw":38.643345},{"c":38.85,"h":39.685,"l":38,"n":5720,"o":39,"t":"2026-08-05T04:00:00Z","v":166674,"vw":38.825714},{"c":37.5,"h":39,"l":36.87,"n":8370,"o":39,"t":"2026-08-06T04:00:00Z","v":366216,"vw":37.638323},{"c":36.99,"h":37.8,"l":36.44,"n":8154,"o":36.99,"t":"2026-08-07T04:00:00Z","v":262553,"vw":37.01784},{"c":37.25,"h":37.55,"l":35.77,"n":6424,"o":37.4,"t":"2026-08-10T04:00:00Z","v":224384,"vw":37.040457},{"c":36.3,"h":37.38,"l":36.05,"n":6525,"o":37.3,"t":"2026-08-11T04:00:00Z","v":231212,"vw":36.487652},{"c":36.02,"h":36.5,"l":35.5,"n":5516,"o":36.27,"t":"2026-08-12T04:00:00Z","v":248926,"vw":36.073127},{"c":36.31,"h":37.03,"l":36.11,"n":7284,"o":36.41,"t":"2026-08-13T04:00:00Z","v":238649,"vw":36.462168},{"c":36.37,"h":36.5799,"l":35.67,"n":7691,"o":36.24,"t":"2026-08-14T04:00:00Z","v":210869,"vw":36.203634},{"c":36.51,"h":36.57,"l":35.51,"n":6055,"o":36.42,"t":"2026-08-17T04:00:00Z","v":167860,"vw":36.166529},{"c":35.59,"h":36.53,"l":35.58,"n":7562,"o":36.37,"t":"2026-08-18T04:00:00Z","v":214436,"vw":35.888486},{"c":35.49,"h":36.5,"l":35.275,"n":7633,"o":35.31,"t":"2026-08-19T04:00:00Z","v":262083,"vw":35.576787},{"c":34.36,"h":35.08,"l":33.98,"n":9603,"o":34.79,"t":"2026-08-20T04:00:00Z","v":400438,"vw":34.324756},{"c":36.2,"h":36.38,"l":34.6,"n":6782,"o":34.6,"t":"2026-08-21T04:00:00Z","v":225442,"vw":35.870139},{"c":36.56,"h":37.5,"l":36.23,"n":8340,"o":36.4,"t":"2026-08-24T04:00:00Z","v":280118,"vw":36.656142},{"c":36.8,"h":36.89,"l":35.738,"n":5739,"o":36.64,"t":"2026-08-25T04:00:00Z","v":256200,"vw":36.598294},{"c":38.77,"h":38.955,"l":37.06,"n":8752,"o":37.72,"t":"2026-08-26T04:00:00Z","v":395911,"vw":38.50065},{"c":38.2,"h":38.99,"l":37.395,"n":7801,"o":38.67,"t":"2026-08-27T04:00:00Z","v":291029,"vw":38.033487},{"c":38.31,"h":38.9,"l":37.93,"n":7357,"o":38.35,"t":"2026-08-28T04:00:00Z","v":246714,"vw":38.479761},{"c":38.29,"h":38.51,"l":37.4307,"n":6985,"o":37.81,"t":"2026-08-31T04:00:00Z","v":301318,"vw":38.225332},{"c":37.74,"h":38.91,"l":37.4,"n":7797,"o":37.9,"t":"2026-09-01T04:00:00Z","v":236265,"vw":37.985784},{"c":37.74,"h":38.8,"l":37.61,"n":7500,"o":37.78,"t":"2026-09-02T04:00:00Z","v":254209,"vw":37.941321},{"c":36.63,"h":38.31,"l":36.48,"n":14308,"o":38.12,"t":"2026-09-03T04:00:00Z","v":626618,"vw":36.862174},{"c":30.87,"h":31.56,"l":28.2,"n":29028,"o":30.065,"t":"2026-09-04T04:00:00Z","v":2055015,"vw":30.335551},{"c":31.57,"h":31.71,"l":30.09,"n":17769,"o":30.68,"t":"2026-09-08T04:00:00Z","v":1000326,"vw":31.095351},{"c":30.65,"h":31.78,"l":30.43,"n":14041,"o":31.18,"t":"2026-09-09T04:00:00Z","v":531275,"vw":30.837973},{"c":30.95,"h":31.68,"l":30.5,"n":10400,"o":31.3,"t":"2026-09-10T04:00:00Z","v":553267,"vw":30.922711},{"c":31.53,"h":32.11,"l":30.3,"n":15250,"o":31.24,"t":"2026-09-11T04:00:00Z","v":760715,"vw":31.335293},{"c":30.79,"h":32.02,"l":30.77,"n":9901,"o":31.49,"t":"2026-09-14T04:00:00Z","v":444831,"vw":31.138025},{"c":29.66,"h":30.63,"l":29.33,"n":10336,"o":30.51,"t":"2026-09-15T04:00:00Z","v":498379,"vw":29.612109},{"c":29.25,"h":30.78,"l":28.83,"n":8694,"o":29.85,"t":"2026-09-16T04:00:00Z","v":461091,"vw":29.392347},{"c":28.93,"h":29.84,"l":28.88,"n":9516,"o":29.69,"t":"2026-09-17T04:00:00Z","v":423949,"vw":29.198843},{"c":28.47,"h":28.9,"l":28.2,"n":9266,"o":28.74,"t":"2026-09-18T04:00:00Z","v":571324,"vw":28.476927},{"c":28.04,"h":28.72,"l":27.85,"n":11439,"o":28.48,"t":"2026-09-21T04:00:00Z","v":548617,"vw":28.093317},{"c":28.11,"h":29.28,"l":28.05,"n":9151,"o":28.58,"t":"2026-09-22T04:00:00Z","v":412066,"vw":28.32026},{"c":26.34,"h":28.005,"l":26.04,"n":12266,"o":28,"t":"2026-09-23T04:00:00Z","v":751930,"vw":26.415389},{"c":26.07,"h":26.81,"l":26.01,"n":12109,"o":26.56,"t":"2026-09-24T04:00:00Z","v":601646,"vw":26.207448},{"c":25.95,"h":26.56,"l":25.59,"n":14599,"o":26.56,"t":"2026-09-25T04:00:00Z","v":687968,"vw":25.86858},{"c":25.85,"h":26.14,"l":25.27,"n":11545,"o":25.94,"t":"2026-09-28T04:00:00Z","v":648638,"vw":25.810798},{"c":25.01,"h":26.025,"l":24.7025,"n":11496,"o":26.025,"t":"2026-09-29T04:00:00Z","v":644044,"vw":24.95571},{"c":24.44,"h":25.32,"l":24.195,"n":10291,"o":25.32,"t":"2026-09-30T04:00:00Z","v":502313,"vw":24.510121},{"c":25.38,"h":25.505,"l":24.29,"n":11388,"o":24.7,"t":"2026-10-01T04:00:00Z","v":696348,"vw":25.068011},{"c":24.93,"h":25.57,"l":24.82,"n":9624,"o":25.53,"t":"2026-10-02T04:00:00Z","v":365618,"vw":25.058698},{"c":25.38,"h":25.63,"l":24.855,"n":12087,"o":25.3,"t":"2026-10-05T04:00:00Z","v":925908,"vw":25.381534},{"c":25.49,"h":26.06,"l":24.93,"n":8699,"o":25.69,"t":"2026-10-06T04:00:00Z","v":762598,"vw":25.616193},{"c":25.17,"h":25.65,"l":24.83,"n":7718,"o":25.45,"t":"2026-10-07T04:00:00Z","v":473697,"vw":25.165337},{"c":25.48,"h":25.73,"l":24.63,"n":7597,"o":25,"t":"2026-10-08T04:00:00Z","v":687773,"vw":25.438859},{"c":25.38,"h":25.725,"l":24.92,"n":7321,"o":25.65,"t":"2026-10-09T04:00:00Z","v":382856,"vw":25.35483},{"c":25.28,"h":25.4852,"l":25.0101,"n":5980,"o":25.35,"t":"2026-10-12T04:00:00Z","v":261096,"vw":25.277884},{"c":25.72,"h":26.03,"l":25.21,"n":8098,"o":25.73,"t":"2026-10-13T04:00:00Z","v":771216,"vw":25.490232},{"c":26.04,"h":26.11,"l":24.78,"n":9461,"o":25.64,"t":"2026-10-14T04:00:00Z","v":889558,"vw":25.541791},{"c":27.88,"h":28.16,"l":26.4009,"n":11501,"o":26.5,"t":"2026-10-15T04:00:00Z","v":968163,"vw":27.50383},{"c":26.42,"h":27.5,"l":26.245,"n":11834,"o":27.32,"t":"2026-10-16T04:00:00Z","v":693169,"vw":26.712607},{"c":26.63,"h":26.96,"l":26.18,"n":8919,"o":26.24,"t":"2026-10-19T04:00:00Z","v":479493,"vw":26.54142},{"c":26.92,"h":27.115,"l":26.35,"n":6403,"o":26.75,"t":"2026-10-20T04:00:00Z","v":313897,"vw":26.804045},{"c":26.05,"h":27.04,"l":25.63,"n":11128,"o":27,"t":"2026-10-21T04:00:00Z","v":672345,"vw":26.166728},{"c":28.35,"h":28.4,"l":25.94,"n":11022,"o":25.94,"t":"2026-10-22T04:00:00Z","v":603167,"vw":27.638922}],"volatilityBars":[{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-09-22T11:15:00Z","v":101,"vw":28.59},{"c":28.9,"h":29.1,"l":28.58,"n":199,"o":28.58,"t":"2026-09-22T13:30:00Z","v":14177,"vw":28.751371},{"c":28.92,"h":28.955,"l":28.895,"n":40,"o":28.895,"t":"2026-09-22T13:45:00Z","v":1746,"vw":28.921364},{"c":29.27,"h":29.28,"l":28.98,"n":109,"o":28.98,"t":"2026-09-22T14:00:00Z","v":2792,"vw":29.080032},{"c":28.98,"h":29.27,"l":28.98,"n":136,"o":29.23,"t":"2026-09-22T14:15:00Z","v":5591,"vw":29.145822},{"c":28.9,"h":29.148,"l":28.78,"n":239,"o":29.06,"t":"2026-09-22T14:30:00Z","v":13874,"vw":28.925383},{"c":28.73,"h":28.79,"l":28.635,"n":116,"o":28.79,"t":"2026-09-22T14:45:00Z","v":3803,"vw":28.710569},{"c":28.59,"h":28.715,"l":28.56,"n":186,"o":28.67,"t":"2026-09-22T15:00:00Z","v":6406,"vw":28.619335},{"c":28.68,"h":28.68,"l":28.6,"n":129,"o":28.61,"t":"2026-09-22T15:15:00Z","v":3765,"vw":28.619897},{"c":28.34,"h":28.63,"l":28.34,"n":204,"o":28.63,"t":"2026-09-22T15:30:00Z","v":5251,"vw":28.530909},{"c":28.405,"h":28.405,"l":28.33,"n":59,"o":28.381,"t":"2026-09-22T15:45:00Z","v":2818,"vw":28.380392},{"c":28.26,"h":28.42,"l":28.24,"n":301,"o":28.34,"t":"2026-09-22T16:00:00Z","v":13232,"vw":28.350665},{"c":28.31,"h":28.34,"l":28.26,"n":137,"o":28.27,"t":"2026-09-22T16:15:00Z","v":3284,"vw":28.299328},{"c":28.41,"h":28.446,"l":28.365,"n":162,"o":28.37,"t":"2026-09-22T16:30:00Z","v":4314,"vw":28.401419},{"c":28.48,"h":28.52,"l":28.46,"n":155,"o":28.46,"t":"2026-09-22T16:45:00Z","v":5091,"vw":28.486631},{"c":28.345,"h":28.49,"l":28.34,"n":173,"o":28.49,"t":"2026-09-22T17:00:00Z","v":4513,"vw":28.434237},{"c":28.32,"h":28.36,"l":28.32,"n":86,"o":28.34,"t":"2026-09-22T17:15:00Z","v":2339,"vw":28.343238},{"c":28.37,"h":28.41,"l":28.36,"n":97,"o":28.4,"t":"2026-09-22T17:30:00Z","v":2208,"vw":28.387181},{"c":28.55,"h":28.625,"l":28.38,"n":258,"o":28.38,"t":"2026-09-22T17:45:00Z","v":8101,"vw":28.475737},{"c":28.555,"h":28.62,"l":28.5312,"n":198,"o":28.61,"t":"2026-09-22T18:00:00Z","v":5152,"vw":28.568215},{"c":28.46,"h":28.58,"l":28.44,"n":217,"o":28.58,"t":"2026-09-22T18:15:00Z","v":7203,"vw":28.508805},{"c":28.4,"h":28.44,"l":28.31,"n":305,"o":28.44,"t":"2026-09-22T18:30:00Z","v":12051,"vw":28.367612},{"c":28.39,"h":28.41,"l":28.31,"n":160,"o":28.36,"t":"2026-09-22T18:45:00Z","v":4285,"vw":28.361175},{"c":28.3899,"h":28.4,"l":28.34,"n":298,"o":28.37,"t":"2026-09-22T19:00:00Z","v":16360,"vw":28.371812},{"c":28.41,"h":28.44,"l":28.32,"n":426,"o":28.35,"t":"2026-09-22T19:15:00Z","v":16771,"vw":28.389405},{"c":28.42,"h":28.515,"l":28.39,"n":560,"o":28.4,"t":"2026-09-22T19:30:00Z","v":24316,"vw":28.444579},{"c":28.11,"h":28.45,"l":28.05,"n":2048,"o":28.42,"t":"2026-09-22T19:45:00Z","v":104296,"vw":28.19093},{"c":28.11,"h":28.11,"l":28.11,"n":15,"o":28.11,"t":"2026-09-22T20:00:00Z","v":92463,"vw":28.11},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-23T11:00:00Z","v":150,"vw":28.13},{"c":27.26,"h":28.005,"l":27.26,"n":391,"o":28,"t":"2026-09-23T13:30:00Z","v":26168,"vw":27.635926},{"c":26.88,"h":27.2,"l":26.84,"n":338,"o":27.2,"t":"2026-09-23T13:45:00Z","v":21457,"vw":26.961401},{"c":26.4299,"h":26.93,"l":26.29,"n":462,"o":26.9,"t":"2026-09-23T14:00:00Z","v":33359,"vw":26.618905},{"c":26.2,"h":26.455,"l":26.17,"n":441,"o":26.37,"t":"2026-09-23T14:15:00Z","v":19072,"vw":26.331613},{"c":26.38,"h":26.47,"l":26.23,"n":391,"o":26.23,"t":"2026-09-23T14:30:00Z","v":21669,"vw":26.292482},{"c":26.58,"h":26.58,"l":26.34,"n":487,"o":26.35,"t":"2026-09-23T14:45:00Z","v":29260,"vw":26.428216},{"c":26.61,"h":26.69,"l":26.525,"n":323,"o":26.55,"t":"2026-09-23T15:00:00Z","v":20102,"vw":26.601461},{"c":26.5,"h":26.62,"l":26.48,"n":356,"o":26.56,"t":"2026-09-23T15:15:00Z","v":15124,"vw":26.556554},{"c":26.565,"h":26.6,"l":26.475,"n":305,"o":26.475,"t":"2026-09-23T15:30:00Z","v":18182,"vw":26.544089},{"c":26.81,"h":26.81,"l":26.565,"n":209,"o":26.565,"t":"2026-09-23T15:45:00Z","v":13881,"vw":26.66786},{"c":26.68,"h":26.76,"l":26.63,"n":216,"o":26.76,"t":"2026-09-23T16:00:00Z","v":10704,"vw":26.688564},{"c":26.475,"h":26.68,"l":26.44,"n":388,"o":26.68,"t":"2026-09-23T16:15:00Z","v":29212,"vw":26.556356},{"c":26.46,"h":26.525,"l":26.43,"n":224,"o":26.52,"t":"2026-09-23T16:30:00Z","v":10497,"vw":26.482777},{"c":26.51,"h":26.51,"l":26.44,"n":182,"o":26.47,"t":"2026-09-23T16:45:00Z","v":6659,"vw":26.478649},{"c":26.51,"h":26.595,"l":26.48,"n":202,"o":26.53,"t":"2026-09-23T17:00:00Z","v":7180,"vw":26.539325},{"c":26.41,"h":26.49,"l":26.4,"n":244,"o":26.49,"t":"2026-09-23T17:15:00Z","v":10318,"vw":26.428108},{"c":26.285,"h":26.4,"l":26.27,"n":367,"o":26.4,"t":"2026-09-23T17:30:00Z","v":16266,"vw":26.32498},{"c":26.3099,"h":26.32,"l":26.26,"n":183,"o":26.29,"t":"2026-09-23T17:45:00Z","v":9572,"vw":26.287378},{"c":26.29,"h":26.32,"l":26.28,"n":150,"o":26.31,"t":"2026-09-23T18:00:00Z","v":5309,"vw":26.294239},{"c":26.32,"h":26.37,"l":26.28,"n":349,"o":26.31,"t":"2026-09-23T18:15:00Z","v":14237,"vw":26.324233},{"c":26.235,"h":26.31,"l":26.23,"n":289,"o":26.3,"t":"2026-09-23T18:30:00Z","v":14274,"vw":26.271904},{"c":26.105,"h":26.23,"l":26.04,"n":557,"o":26.22,"t":"2026-09-23T18:45:00Z","v":28521,"vw":26.123759},{"c":26.14,"h":26.18,"l":26.06,"n":423,"o":26.105,"t":"2026-09-23T19:00:00Z","v":23014,"vw":26.095183},{"c":26.275,"h":26.33,"l":26.14,"n":568,"o":26.14,"t":"2026-09-23T19:15:00Z","v":36082,"vw":26.229215},{"c":26.14,"h":26.275,"l":26.14,"n":889,"o":26.275,"t":"2026-09-23T19:30:00Z","v":55049,"vw":26.213739},{"c":26.38,"h":26.38,"l":26.1,"n":2178,"o":26.13,"t":"2026-09-23T19:45:00Z","v":139130,"vw":26.222143},{"c":26.34,"h":26.34,"l":26.34,"n":31,"o":26.34,"t":"2026-09-23T20:00:00Z","v":97513,"vw":26.34},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-23T20:45:00Z","v":128,"vw":27.44},{"c":27.167,"h":27.167,"l":27.167,"n":1,"o":27.167,"t":"2026-09-23T21:00:00Z","v":100,"vw":27.167},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-23T21:15:00Z","v":200,"vw":26.55},{"c":26.1,"h":26.1,"l":26.1,"n":41,"o":26.1,"t":"2026-09-24T11:45:00Z","v":620,"vw":26.1},{"c":26.4,"h":26.81,"l":26.39,"n":234,"o":26.56,"t":"2026-09-24T13:30:00Z","v":18176,"vw":26.559025},{"c":26.19,"h":26.39,"l":26.11,"n":376,"o":26.39,"t":"2026-09-24T13:45:00Z","v":22300,"vw":26.21486},{"c":26.266,"h":26.355,"l":26.22,"n":241,"o":26.22,"t":"2026-09-24T14:00:00Z","v":7467,"vw":26.272172},{"c":26.15,"h":26.3,"l":26.07,"n":453,"o":26.24,"t":"2026-09-24T14:15:00Z","v":23440,"vw":26.153016},{"c":26.175,"h":26.4,"l":26.08,"n":297,"o":26.165,"t":"2026-09-24T14:30:00Z","v":14913,"vw":26.230361},{"c":26.19,"h":26.285,"l":26.17,"n":257,"o":26.22,"t":"2026-09-24T14:45:00Z","v":11893,"vw":26.231243},{"c":26.2,"h":26.25,"l":26.13,"n":263,"o":26.17,"t":"2026-09-24T15:00:00Z","v":12196,"vw":26.163221},{"c":26.16,"h":26.31,"l":26.135,"n":395,"o":26.22,"t":"2026-09-24T15:15:00Z","v":17175,"vw":26.209426},{"c":26.135,"h":26.2,"l":26.11,"n":251,"o":26.16,"t":"2026-09-24T15:30:00Z","v":14211,"vw":26.146866},{"c":26.175,"h":26.19,"l":26.09,"n":175,"o":26.1,"t":"2026-09-24T15:45:00Z","v":10968,"vw":26.162672},{"c":26.24,"h":26.2899,"l":26.14,"n":257,"o":26.175,"t":"2026-09-24T16:00:00Z","v":10353,"vw":26.201545},{"c":26.47,"h":26.65,"l":26.225,"n":518,"o":26.25,"t":"2026-09-24T16:15:00Z","v":19097,"vw":26.483759},{"c":26.51,"h":26.6,"l":26.425,"n":223,"o":26.425,"t":"2026-09-24T16:30:00Z","v":8123,"vw":26.500838},{"c":26.475,"h":26.51,"l":26.45,"n":230,"o":26.48,"t":"2026-09-24T16:45:00Z","v":7224,"vw":26.485054},{"c":26.47,"h":26.51,"l":26.38,"n":266,"o":26.45,"t":"2026-09-24T17:00:00Z","v":14693,"vw":26.439585},{"c":26.415,"h":26.48,"l":26.39,"n":250,"o":26.47,"t":"2026-09-24T17:15:00Z","v":8275,"vw":26.442026},{"c":26.26,"h":26.53,"l":26.26,"n":375,"o":26.43,"t":"2026-09-24T17:30:00Z","v":22885,"vw":26.440853},{"c":26.27,"h":26.32,"l":26.225,"n":327,"o":26.26,"t":"2026-09-24T17:45:00Z","v":16358,"vw":26.281357},{"c":26.16,"h":26.285,"l":26.14,"n":235,"o":26.27,"t":"2026-09-24T18:00:00Z","v":7995,"vw":26.226459},{"c":26.335,"h":26.42,"l":26.19,"n":480,"o":26.22,"t":"2026-09-24T18:15:00Z","v":18285,"vw":26.269851},{"c":26.21,"h":26.32,"l":26.19,"n":327,"o":26.315,"t":"2026-09-24T18:30:00Z","v":9295,"vw":26.24875},{"c":26.19,"h":26.245,"l":26.17,"n":310,"o":26.245,"t":"2026-09-24T18:45:00Z","v":10843,"vw":26.185506},{"c":26.15,"h":26.21,"l":26.14,"n":396,"o":26.17,"t":"2026-09-24T19:00:00Z","v":13999,"vw":26.176577},{"c":26.22,"h":26.22,"l":26.12,"n":462,"o":26.155,"t":"2026-09-24T19:15:00Z","v":20728,"vw":26.172188},{"c":26.11,"h":26.2675,"l":26.11,"n":632,"o":26.19,"t":"2026-09-24T19:30:00Z","v":24889,"vw":26.196349},{"c":26.07,"h":26.19,"l":26.01,"n":2483,"o":26.11,"t":"2026-09-24T19:45:00Z","v":131656,"vw":26.112031},{"c":26.07,"h":26.07,"l":26.07,"n":13,"o":26.07,"t":"2026-09-24T20:00:00Z","v":73736,"vw":26.07},{"c":26.7574,"h":26.7574,"l":26.7574,"n":1,"o":26.7574,"t":"2026-09-24T20:15:00Z","v":400,"vw":26.7574},{"c":26.37,"h":26.476,"l":26.37,"n":5,"o":26.4521,"t":"2026-09-24T20:30:00Z","v":6000,"vw":26.442419},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-24T21:45:00Z","v":933,"vw":26.4},{"c":26.86,"h":26.87,"l":26.37,"n":7,"o":26.37,"t":"2026-09-25T08:00:00Z","v":783,"vw":26.621892},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-25T13:15:00Z","v":116,"vw":26.4},{"c":26.06,"h":26.56,"l":25.98,"n":267,"o":26.56,"t":"2026-09-25T13:30:00Z","v":25341,"vw":26.274244},{"c":26.355,"h":26.45,"l":26.05,"n":194,"o":26.1,"t":"2026-09-25T13:45:00Z","v":7560,"vw":26.260534},{"c":26.04,"h":26.35,"l":25.87,"n":338,"o":26.25,"t":"2026-09-25T14:00:00Z","v":15387,"vw":26.10815},{"c":26.075,"h":26.19,"l":26.04,"n":220,"o":26.115,"t":"2026-09-25T14:15:00Z","v":8772,"vw":26.135803},{"c":26.035,"h":26.15,"l":25.9,"n":324,"o":26.07,"t":"2026-09-25T14:30:00Z","v":12150,"vw":26.031901},{"c":26.24,"h":26.24,"l":25.965,"n":267,"o":26.035,"t":"2026-09-25T14:45:00Z","v":13402,"vw":26.104449},{"c":26.04,"h":26.28,"l":26.03,"n":194,"o":26.28,"t":"2026-09-25T15:00:00Z","v":5864,"vw":26.16822},{"c":25.955,"h":26.12,"l":25.86,"n":596,"o":26.03,"t":"2026-09-25T15:15:00Z","v":23040,"vw":25.95315},{"c":25.78,"h":26.0292,"l":25.78,"n":321,"o":25.97,"t":"2026-09-25T15:30:00Z","v":9706,"vw":25.901261},{"c":25.89,"h":25.92,"l":25.7,"n":477,"o":25.76,"t":"2026-09-25T15:45:00Z","v":16529,"vw":25.818879},{"c":25.9,"h":26.03,"l":25.89,"n":513,"o":25.89,"t":"2026-09-25T16:00:00Z","v":15112,"vw":25.97045},{"c":25.905,"h":25.95,"l":25.835,"n":483,"o":25.94,"t":"2026-09-25T16:15:00Z","v":21067,"vw":25.89388},{"c":25.86,"h":25.94,"l":25.78,"n":406,"o":25.905,"t":"2026-09-25T16:30:00Z","v":14860,"vw":25.866533},{"c":25.78,"h":25.84,"l":25.745,"n":353,"o":25.84,"t":"2026-09-25T16:45:00Z","v":11316,"vw":25.778834},{"c":25.8591,"h":25.86,"l":25.785,"n":297,"o":25.785,"t":"2026-09-25T17:00:00Z","v":11416,"vw":25.838428},{"c":25.77,"h":25.92,"l":25.77,"n":471,"o":25.845,"t":"2026-09-25T17:15:00Z","v":23482,"vw":25.845756},{"c":25.74,"h":25.78,"l":25.65,"n":531,"o":25.73,"t":"2026-09-25T17:30:00Z","v":22025,"vw":25.710303},{"c":25.75,"h":25.755,"l":25.66,"n":345,"o":25.74,"t":"2026-09-25T17:45:00Z","v":10334,"vw":25.703247},{"c":25.655,"h":25.75,"l":25.59,"n":537,"o":25.72,"t":"2026-09-25T18:00:00Z","v":22329,"vw":25.663965},{"c":25.63,"h":25.715,"l":25.63,"n":365,"o":25.63,"t":"2026-09-25T18:15:00Z","v":12403,"vw":25.67041},{"c":25.675,"h":25.675,"l":25.6,"n":526,"o":25.65,"t":"2026-09-25T18:30:00Z","v":18656,"vw":25.643495},{"c":25.6501,"h":25.7,"l":25.63,"n":572,"o":25.685,"t":"2026-09-25T18:45:00Z","v":20731,"vw":25.66566},{"c":25.595,"h":25.7,"l":25.595,"n":545,"o":25.675,"t":"2026-09-25T19:00:00Z","v":22691,"vw":25.638063},{"c":25.73,"h":25.74,"l":25.59,"n":641,"o":25.6,"t":"2026-09-25T19:15:00Z","v":29290,"vw":25.676001},{"c":25.69,"h":25.805,"l":25.69,"n":941,"o":25.721,"t":"2026-09-25T19:30:00Z","v":45747,"vw":25.737855},{"c":25.94,"h":25.98,"l":25.675,"n":2352,"o":25.7,"t":"2026-09-25T19:45:00Z","v":130341,"vw":25.815178},{"c":25.95,"h":25.95,"l":25.95,"n":25,"o":25.95,"t":"2026-09-25T20:00:00Z","v":91847,"vw":25.95},{"c":25.2479,"h":25.2479,"l":25.2479,"n":2,"o":25.2479,"t":"2026-09-25T21:00:00Z","v":5000,"vw":25.2479},{"c":25.54,"h":25.94,"l":25.39,"n":346,"o":25.94,"t":"2026-09-28T13:30:00Z","v":30861,"vw":25.753618},{"c":25.733,"h":25.76,"l":25.52,"n":323,"o":25.645,"t":"2026-09-28T13:45:00Z","v":13608,"vw":25.67169},{"c":25.725,"h":25.97,"l":25.67,"n":312,"o":25.67,"t":"2026-09-28T14:00:00Z","v":19009,"vw":25.839327},{"c":25.595,"h":25.73,"l":25.59,"n":190,"o":25.73,"t":"2026-09-28T14:15:00Z","v":8242,"vw":25.700261},{"c":25.49,"h":25.595,"l":25.44,"n":315,"o":25.55,"t":"2026-09-28T14:30:00Z","v":9212,"vw":25.502453},{"c":25.66,"h":25.7,"l":25.36,"n":537,"o":25.47,"t":"2026-09-28T14:45:00Z","v":35849,"vw":25.478303},{"c":25.63,"h":25.733,"l":25.54,"n":524,"o":25.66,"t":"2026-09-28T15:00:00Z","v":31637,"vw":25.650146},{"c":25.595,"h":25.67,"l":25.56,"n":260,"o":25.595,"t":"2026-09-28T15:15:00Z","v":8864,"vw":25.613309},{"c":25.495,"h":25.595,"l":25.495,"n":206,"o":25.595,"t":"2026-09-28T15:30:00Z","v":6310,"vw":25.545454},{"c":25.38,"h":25.38,"l":25.27,"n":275,"o":25.38,"t":"2026-09-28T15:45:00Z","v":17183,"vw":25.333477},{"c":25.5495,"h":25.5495,"l":25.35,"n":299,"o":25.36,"t":"2026-09-28T16:00:00Z","v":12866,"vw":25.411342},{"c":25.78,"h":25.78,"l":25.5346,"n":388,"o":25.55,"t":"2026-09-28T16:15:00Z","v":28005,"vw":25.666368},{"c":25.735,"h":25.845,"l":25.655,"n":342,"o":25.845,"t":"2026-09-28T16:30:00Z","v":13947,"vw":25.757684},{"c":25.74,"h":25.78,"l":25.62,"n":233,"o":25.73,"t":"2026-09-28T16:45:00Z","v":10097,"vw":25.717913},{"c":25.89,"h":26.065,"l":25.68,"n":398,"o":25.785,"t":"2026-09-28T17:00:00Z","v":18931,"vw":25.854499},{"c":25.88,"h":25.985,"l":25.79,"n":297,"o":25.89,"t":"2026-09-28T17:15:00Z","v":7342,"vw":25.862358},{"c":25.94,"h":25.94,"l":25.8201,"n":276,"o":25.86,"t":"2026-09-28T17:30:00Z","v":12303,"vw":25.868252},{"c":25.96,"h":25.9899,"l":25.86,"n":156,"o":25.91,"t":"2026-09-28T17:45:00Z","v":7109,"vw":25.927471},{"c":25.93,"h":25.99,"l":25.881,"n":225,"o":25.96,"t":"2026-09-28T18:00:00Z","v":11602,"vw":25.92111},{"c":25.95,"h":26.005,"l":25.93,"n":247,"o":25.94,"t":"2026-09-28T18:15:00Z","v":9774,"vw":25.966541},{"c":25.99,"h":26.03,"l":25.91,"n":349,"o":25.945,"t":"2026-09-28T18:30:00Z","v":14052,"vw":25.973602},{"c":26.09,"h":26.14,"l":25.96,"n":447,"o":25.97,"t":"2026-09-28T18:45:00Z","v":19632,"vw":26.076377},{"c":26.07,"h":26.135,"l":25.99,"n":286,"o":26.03,"t":"2026-09-28T19:00:00Z","v":11093,"vw":26.040926},{"c":26.06,"h":26.13,"l":25.97,"n":437,"o":26.1,"t":"2026-09-28T19:15:00Z","v":19818,"vw":26.052938},{"c":26.085,"h":26.095,"l":26.01,"n":587,"o":26.05,"t":"2026-09-28T19:30:00Z","v":27560,"vw":26.054439},{"c":25.85,"h":26.08,"l":25.82,"n":2007,"o":26.08,"t":"2026-09-28T19:45:00Z","v":135014,"vw":25.958276},{"c":25.85,"h":25.85,"l":25.85,"n":13,"o":25.85,"t":"2026-09-28T20:00:00Z","v":86214,"vw":25.85},{"c":25.16,"h":26.025,"l":25.04,"n":274,"o":26.025,"t":"2026-09-29T13:30:00Z","v":22783,"vw":25.295204},{"c":25.145,"h":25.195,"l":25.12,"n":221,"o":25.16,"t":"2026-09-29T13:45:00Z","v":8824,"vw":25.154723},{"c":25.31,"h":25.41,"l":25.14,"n":261,"o":25.14,"t":"2026-09-29T14:00:00Z","v":10507,"vw":25.261197},{"c":25.21,"h":25.33,"l":25.2,"n":254,"o":25.33,"t":"2026-09-29T14:15:00Z","v":8016,"vw":25.255669},{"c":25.4,"h":25.42,"l":25.2,"n":458,"o":25.24,"t":"2026-09-29T14:30:00Z","v":25709,"vw":25.340512},{"c":25.4,"h":25.44,"l":25.39,"n":120,"o":25.41,"t":"2026-09-29T14:45:00Z","v":3333,"vw":25.41119},{"c":25.29,"h":25.37,"l":25.29,"n":240,"o":25.37,"t":"2026-09-29T15:00:00Z","v":10182,"vw":25.333358},{"c":25.218,"h":25.28,"l":25.11,"n":286,"o":25.28,"t":"2026-09-29T15:15:00Z","v":16720,"vw":25.204081},{"c":25.085,"h":25.18,"l":25.06,"n":246,"o":25.18,"t":"2026-09-29T15:30:00Z","v":9939,"vw":25.137427},{"c":25.08,"h":25.17,"l":24.99,"n":362,"o":25.085,"t":"2026-09-29T15:45:00Z","v":14650,"vw":25.056974},{"c":25.06,"h":25.08,"l":25.03,"n":125,"o":25.08,"t":"2026-09-29T16:00:00Z","v":3293,"vw":25.06448},{"c":25.09,"h":25.15,"l":25.0409,"n":341,"o":25.06,"t":"2026-09-29T16:15:00Z","v":14144,"vw":25.086019},{"c":24.98,"h":25.09,"l":24.98,"n":103,"o":25.09,"t":"2026-09-29T16:30:00Z","v":3631,"vw":25.024505},{"c":24.88,"h":24.97,"l":24.78,"n":608,"o":24.96,"t":"2026-09-29T16:45:00Z","v":53626,"vw":24.855073},{"c":24.85,"h":24.9,"l":24.82,"n":154,"o":24.88,"t":"2026-09-29T17:00:00Z","v":6878,"vw":24.871769},{"c":24.7875,"h":24.845,"l":24.77,"n":193,"o":24.83,"t":"2026-09-29T17:15:00Z","v":7193,"vw":24.816665},{"c":24.83,"h":24.915,"l":24.77,"n":278,"o":24.78,"t":"2026-09-29T17:30:00Z","v":12281,"vw":24.820543},{"c":24.875,"h":24.88,"l":24.83,"n":265,"o":24.845,"t":"2026-09-29T17:45:00Z","v":9948,"vw":24.854187},{"c":24.85,"h":24.99,"l":24.85,"n":273,"o":24.89,"t":"2026-09-29T18:00:00Z","v":8641,"vw":24.936462},{"c":24.9,"h":24.98,"l":24.88,"n":262,"o":24.88,"t":"2026-09-29T18:15:00Z","v":7227,"vw":24.922818},{"c":24.8,"h":25,"l":24.8,"n":465,"o":24.91,"t":"2026-09-29T18:30:00Z","v":23998,"vw":24.916898},{"c":24.76,"h":24.84,"l":24.7025,"n":420,"o":24.82,"t":"2026-09-29T18:45:00Z","v":19436,"vw":24.761745},{"c":24.78,"h":24.8,"l":24.74,"n":397,"o":24.77,"t":"2026-09-29T19:00:00Z","v":15191,"vw":24.774955},{"c":24.8,"h":24.8,"l":24.72,"n":542,"o":24.785,"t":"2026-09-29T19:15:00Z","v":27025,"vw":24.748671},{"c":24.84,"h":24.985,"l":24.74,"n":615,"o":24.8,"t":"2026-09-29T19:30:00Z","v":56520,"vw":24.80475},{"c":24.97,"h":25.04,"l":24.74,"n":2245,"o":24.845,"t":"2026-09-29T19:45:00Z","v":165533,"vw":24.879235},{"c":25.01,"h":25.01,"l":24.95,"n":10,"o":24.95,"t":"2026-09-29T20:00:00Z","v":61414,"vw":25.008817},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-30T11:15:00Z","v":1300,"vw":25},{"c":25.068,"h":25.32,"l":25.035,"n":228,"o":25.32,"t":"2026-09-30T13:30:00Z","v":13437,"vw":25.225973},{"c":24.975,"h":25.1,"l":24.96,"n":231,"o":25.068,"t":"2026-09-30T13:45:00Z","v":7995,"vw":25.040873},{"c":24.98,"h":25.145,"l":24.89,"n":276,"o":25.01,"t":"2026-09-30T14:00:00Z","v":13486,"vw":24.984165},{"c":24.84,"h":24.95,"l":24.84,"n":157,"o":24.94,"t":"2026-09-30T14:15:00Z","v":4359,"vw":24.908751},{"c":24.795,"h":24.86,"l":24.79,"n":150,"o":24.845,"t":"2026-09-30T14:30:00Z","v":3880,"vw":24.808846},{"c":24.7,"h":24.795,"l":24.7,"n":207,"o":24.795,"t":"2026-09-30T14:45:00Z","v":6841,"vw":24.749272},{"c":24.65,"h":24.7,"l":24.585,"n":211,"o":24.67,"t":"2026-09-30T15:00:00Z","v":6410,"vw":24.653461},{"c":24.6575,"h":24.68,"l":24.6,"n":214,"o":24.68,"t":"2026-09-30T15:15:00Z","v":5241,"vw":24.650379},{"c":24.64,"h":24.695,"l":24.6,"n":181,"o":24.695,"t":"2026-09-30T15:30:00Z","v":5723,"vw":24.660487},{"c":24.62,"h":24.638,"l":24.6,"n":118,"o":24.638,"t":"2026-09-30T15:45:00Z","v":4588,"vw":24.616275},{"c":24.54,"h":24.64,"l":24.54,"n":334,"o":24.61,"t":"2026-09-30T16:00:00Z","v":44392,"vw":24.599581},{"c":24.6,"h":24.62,"l":24.565,"n":192,"o":24.565,"t":"2026-09-30T16:15:00Z","v":6214,"vw":24.594835},{"c":24.45,"h":24.6,"l":24.45,"n":211,"o":24.58,"t":"2026-09-30T16:30:00Z","v":8288,"vw":24.514098},{"c":24.4,"h":24.44,"l":24.4,"n":187,"o":24.42,"t":"2026-09-30T16:45:00Z","v":4231,"vw":24.422721},{"c":24.41,"h":24.45,"l":24.38,"n":304,"o":24.41,"t":"2026-09-30T17:00:00Z","v":16082,"vw":24.42669},{"c":24.24,"h":24.4299,"l":24.195,"n":293,"o":24.4299,"t":"2026-09-30T17:15:00Z","v":10124,"vw":24.338607},{"c":24.26,"h":24.28,"l":24.22,"n":257,"o":24.25,"t":"2026-09-30T17:30:00Z","v":9658,"vw":24.246432},{"c":24.26,"h":24.31,"l":24.245,"n":215,"o":24.255,"t":"2026-09-30T17:45:00Z","v":8036,"vw":24.277828},{"c":24.35,"h":24.36,"l":24.28,"n":223,"o":24.28,"t":"2026-09-30T18:00:00Z","v":8513,"vw":24.307246},{"c":24.35,"h":24.35,"l":24.29,"n":390,"o":24.32,"t":"2026-09-30T18:15:00Z","v":10051,"vw":24.315995},{"c":24.435,"h":24.44,"l":24.34,"n":377,"o":24.35,"t":"2026-09-30T18:30:00Z","v":16732,"vw":24.397093},{"c":24.41,"h":24.48,"l":24.39,"n":353,"o":24.42,"t":"2026-09-30T18:45:00Z","v":11357,"vw":24.440915},{"c":24.43,"h":24.43,"l":24.365,"n":505,"o":24.39,"t":"2026-09-30T19:00:00Z","v":19074,"vw":24.404853},{"c":24.49,"h":24.52,"l":24.42,"n":378,"o":24.43,"t":"2026-09-30T19:15:00Z","v":13088,"vw":24.468543},{"c":24.45,"h":24.51,"l":24.45,"n":624,"o":24.5,"t":"2026-09-30T19:30:00Z","v":22686,"vw":24.484251},{"c":24.43,"h":24.48,"l":24.31,"n":1629,"o":24.43,"t":"2026-09-30T19:45:00Z","v":79072,"vw":24.379433},{"c":24.92,"h":24.92,"l":24.44,"n":23,"o":24.44,"t":"2026-09-30T20:00:00Z","v":97051,"vw":24.444924},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-30T20:15:00Z","v":140,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-30T20:45:00Z","v":459,"vw":24.57},{"c":24.44,"h":24.44,"l":24.44,"n":4,"o":24.44,"t":"2026-09-30T22:00:00Z","v":150,"vw":24.44},{"c":24.6,"h":24.71,"l":24.29,"n":276,"o":24.7,"t":"2026-10-01T13:30:00Z","v":27957,"vw":24.523006},{"c":24.54,"h":24.69,"l":24.4723,"n":109,"o":24.4723,"t":"2026-10-01T13:45:00Z","v":4284,"vw":24.542991},{"c":24.63,"h":24.82,"l":24.36,"n":189,"o":24.46,"t":"2026-10-01T14:00:00Z","v":10338,"vw":24.611905},{"c":24.64,"h":24.73,"l":24.51,"n":167,"o":24.73,"t":"2026-10-01T14:15:00Z","v":11732,"vw":24.631546},{"c":24.7,"h":24.7,"l":24.55,"n":254,"o":24.58,"t":"2026-10-01T14:30:00Z","v":13033,"vw":24.607055},{"c":24.71,"h":24.73,"l":24.58,"n":215,"o":24.62,"t":"2026-10-01T14:45:00Z","v":8884,"vw":24.673453},{"c":24.8,"h":24.8,"l":24.6,"n":244,"o":24.7,"t":"2026-10-01T15:00:00Z","v":13714,"vw":24.657966},{"c":24.7,"h":24.84,"l":24.7,"n":271,"o":24.76,"t":"2026-10-01T15:15:00Z","v":9450,"vw":24.758933},{"c":24.725,"h":24.78,"l":24.66,"n":194,"o":24.715,"t":"2026-10-01T15:30:00Z","v":8313,"vw":24.715205},{"c":24.83,"h":24.83,"l":24.69,"n":244,"o":24.725,"t":"2026-10-01T15:45:00Z","v":7888,"vw":24.759524},{"c":24.81,"h":24.94,"l":24.81,"n":119,"o":24.82,"t":"2026-10-01T16:00:00Z","v":3974,"vw":24.874514},{"c":24.8,"h":24.95,"l":24.63,"n":968,"o":24.78,"t":"2026-10-01T16:15:00Z","v":88703,"vw":24.714328},{"c":24.87,"h":24.89,"l":24.81,"n":217,"o":24.83,"t":"2026-10-01T16:30:00Z","v":7014,"vw":24.849667},{"c":24.88,"h":24.88,"l":24.82,"n":260,"o":24.84,"t":"2026-10-01T16:45:00Z","v":8762,"vw":24.849179},{"c":24.87,"h":25.01,"l":24.87,"n":243,"o":24.91,"t":"2026-10-01T17:00:00Z","v":8964,"vw":24.961342},{"c":24.91,"h":24.96,"l":24.87,"n":317,"o":24.905,"t":"2026-10-01T17:15:00Z","v":18814,"vw":24.909945},{"c":24.885,"h":25.0401,"l":24.835,"n":301,"o":25,"t":"2026-10-01T17:30:00Z","v":13123,"vw":24.936059},{"c":25.2,"h":25.2,"l":24.87,"n":258,"o":24.93,"t":"2026-10-01T17:45:00Z","v":14851,"vw":25.034056},{"c":25.27,"h":25.32,"l":25.02,"n":520,"o":25.1,"t":"2026-10-01T18:00:00Z","v":45764,"vw":25.143142},{"c":25.24,"h":25.43,"l":25.24,"n":354,"o":25.3,"t":"2026-10-01T18:15:00Z","v":15230,"vw":25.332543},{"c":25.32,"h":25.34,"l":25.26,"n":380,"o":25.31,"t":"2026-10-01T18:30:00Z","v":11810,"vw":25.307454},{"c":25.195,"h":25.32,"l":25.18,"n":445,"o":25.32,"t":"2026-10-01T18:45:00Z","v":22383,"vw":25.219492},{"c":25.195,"h":25.21,"l":25.145,"n":353,"o":25.17,"t":"2026-10-01T19:00:00Z","v":10681,"vw":25.182256},{"c":25.18,"h":25.22,"l":25.12,"n":306,"o":25.18,"t":"2026-10-01T19:15:00Z","v":12308,"vw":25.166823},{"c":25.37,"h":25.505,"l":25.13,"n":827,"o":25.1651,"t":"2026-10-01T19:30:00Z","v":45129,"vw":25.302914},{"c":25.4,"h":25.4199,"l":25.24,"n":2105,"o":25.36,"t":"2026-10-01T19:45:00Z","v":108491,"vw":25.346629},{"c":25.38,"h":25.38,"l":25.38,"n":17,"o":25.38,"t":"2026-10-01T20:00:00Z","v":126266,"vw":25.38},{"c":25.155,"h":25.54,"l":25.09,"n":156,"o":25.53,"t":"2026-10-02T13:30:00Z","v":13371,"vw":25.377021},{"c":25.12,"h":25.29,"l":25.12,"n":86,"o":25.29,"t":"2026-10-02T13:45:00Z","v":2674,"vw":25.163089},{"c":25.33,"h":25.43,"l":25.03,"n":302,"o":25.04,"t":"2026-10-02T14:00:00Z","v":12820,"vw":25.311268},{"c":25.51,"h":25.51,"l":25.39,"n":83,"o":25.39,"t":"2026-10-02T14:15:00Z","v":2992,"vw":25.491843},{"c":25.57,"h":25.57,"l":25.37,"n":37,"o":25.485,"t":"2026-10-02T14:30:00Z","v":1010,"vw":25.478913},{"c":25.39,"h":25.48,"l":25.35,"n":180,"o":25.47,"t":"2026-10-02T14:45:00Z","v":5052,"vw":25.429482},{"c":25.125,"h":25.41,"l":25.125,"n":262,"o":25.4,"t":"2026-10-02T15:00:00Z","v":5753,"vw":25.278506},{"c":25.18,"h":25.18,"l":25.07,"n":151,"o":25.12,"t":"2026-10-02T15:15:00Z","v":5270,"vw":25.112022},{"c":25.085,"h":25.2,"l":25.085,"n":130,"o":25.14,"t":"2026-10-02T15:30:00Z","v":3819,"vw":25.136416},{"c":25.22,"h":25.22,"l":25.12,"n":149,"o":25.14,"t":"2026-10-02T15:45:00Z","v":2828,"vw":25.1675},{"c":25.14,"h":25.24,"l":25.14,"n":110,"o":25.24,"t":"2026-10-02T16:00:00Z","v":1919,"vw":25.19},{"c":25.13,"h":25.224,"l":25.13,"n":97,"o":25.185,"t":"2026-10-02T16:15:00Z","v":2336,"vw":25.166665},{"c":25.24,"h":25.25,"l":25.19,"n":175,"o":25.19,"t":"2026-10-02T16:30:00Z","v":3132,"vw":25.212709},{"c":25.31,"h":25.31,"l":25.25,"n":91,"o":25.25,"t":"2026-10-02T16:45:00Z","v":1044,"vw":25.28},{"c":25.38,"h":25.39,"l":25.32,"n":164,"o":25.32,"t":"2026-10-02T17:00:00Z","v":4184,"vw":25.349869},{"c":25.34,"h":25.45,"l":25.34,"n":82,"o":25.39,"t":"2026-10-02T17:15:00Z","v":2624,"vw":25.389321},{"c":25.39,"h":25.4417,"l":25.325,"n":251,"o":25.4,"t":"2026-10-02T17:30:00Z","v":9012,"vw":25.399609},{"c":25.42,"h":25.42,"l":25.42,"n":34,"o":25.42,"t":"2026-10-02T17:45:00Z","v":377,"vw":25.42},{"c":25.35,"h":25.36,"l":25.285,"n":141,"o":25.36,"t":"2026-10-02T18:00:00Z","v":3865,"vw":25.322698},{"c":25.2325,"h":25.32,"l":25.21,"n":348,"o":25.32,"t":"2026-10-02T18:15:00Z","v":10219,"vw":25.284594},{"c":25.21,"h":25.3,"l":25.14,"n":253,"o":25.21,"t":"2026-10-02T18:30:00Z","v":9090,"vw":25.224435},{"c":25.19,"h":25.27,"l":25.1849,"n":181,"o":25.24,"t":"2026-10-02T18:45:00Z","v":5929,"vw":25.229914},{"c":25.05,"h":25.21,"l":25.02,"n":354,"o":25.185,"t":"2026-10-02T19:00:00Z","v":14845,"vw":25.122209},{"c":25.03,"h":25.035,"l":25.01,"n":192,"o":25.03,"t":"2026-10-02T19:15:00Z","v":5856,"vw":25.020666},{"c":24.82,"h":25.04,"l":24.82,"n":489,"o":25.01,"t":"2026-10-02T19:30:00Z","v":15337,"vw":24.953896},{"c":24.93,"h":25.08,"l":24.83,"n":1769,"o":24.845,"t":"2026-10-02T19:45:00Z","v":83548,"vw":24.960789},{"c":24.93,"h":24.93,"l":24.93,"n":17,"o":24.93,"t":"2026-10-02T20:00:00Z","v":98433,"vw":24.93},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-05T08:30:00Z","v":243,"vw":25.05},{"c":25.48,"h":25.48,"l":24.964,"n":284,"o":25.3,"t":"2026-10-05T13:30:00Z","v":23091,"vw":25.303926},{"c":25.195,"h":25.5,"l":25.17,"n":122,"o":25.48,"t":"2026-10-05T13:45:00Z","v":6289,"vw":25.296435},{"c":25.52,"h":25.52,"l":24.91,"n":263,"o":25.19,"t":"2026-10-05T14:00:00Z","v":12845,"vw":25.25014},{"c":25.415,"h":25.57,"l":25.371,"n":278,"o":25.515,"t":"2026-10-05T14:15:00Z","v":18634,"vw":25.459347},{"c":25.48,"h":25.49,"l":25.295,"n":213,"o":25.425,"t":"2026-10-05T14:30:00Z","v":10819,"vw":25.408968},{"c":25.2,"h":25.43,"l":25.18,"n":134,"o":25.43,"t":"2026-10-05T14:45:00Z","v":56750,"vw":25.298436},{"c":24.97,"h":25.23,"l":24.855,"n":343,"o":25.23,"t":"2026-10-05T15:00:00Z","v":20699,"vw":25.028246},{"c":25.15,"h":25.19,"l":24.9523,"n":336,"o":24.97,"t":"2026-10-05T15:15:00Z","v":20710,"vw":24.995549},{"c":25.125,"h":25.25,"l":25.02,"n":236,"o":25.2,"t":"2026-10-05T15:30:00Z","v":8163,"vw":25.125961},{"c":25.22,"h":25.26,"l":25.11,"n":215,"o":25.15,"t":"2026-10-05T15:45:00Z","v":10248,"vw":25.160989},{"c":25.475,"h":25.475,"l":25.2,"n":149,"o":25.205,"t":"2026-10-05T16:00:00Z","v":7875,"vw":25.33832},{"c":25.265,"h":25.43,"l":25.23,"n":233,"o":25.43,"t":"2026-10-05T16:15:00Z","v":12128,"vw":25.371954},{"c":25.28,"h":25.37,"l":25.2101,"n":475,"o":25.265,"t":"2026-10-05T16:30:00Z","v":52315,"vw":25.304501},{"c":25.5,"h":25.5,"l":25.34,"n":174,"o":25.35,"t":"2026-10-05T16:45:00Z","v":6423,"vw":25.390423},{"c":25.5,"h":25.58,"l":25.295,"n":366,"o":25.47,"t":"2026-10-05T17:00:00Z","v":78734,"vw":25.466274},{"c":25.44,"h":25.52,"l":25.43,"n":198,"o":25.5,"t":"2026-10-05T17:15:00Z","v":9279,"vw":25.469938},{"c":25.49,"h":25.61,"l":25.445,"n":304,"o":25.445,"t":"2026-10-05T17:30:00Z","v":14615,"vw":25.493881},{"c":25.515,"h":25.6,"l":25.45,"n":314,"o":25.49,"t":"2026-10-05T17:45:00Z","v":25320,"vw":25.518693},{"c":25.56,"h":25.63,"l":25.5,"n":1396,"o":25.54,"t":"2026-10-05T18:00:00Z","v":128961,"vw":25.524974},{"c":25.465,"h":25.5795,"l":25.41,"n":301,"o":25.54,"t":"2026-10-05T18:15:00Z","v":12733,"vw":25.444964},{"c":25.485,"h":25.52,"l":25.465,"n":342,"o":25.49,"t":"2026-10-05T18:30:00Z","v":12370,"vw":25.491384},{"c":25.42,"h":25.49,"l":25.42,"n":306,"o":25.48,"t":"2026-10-05T18:45:00Z","v":12451,"vw":25.464178},{"c":25.43,"h":25.47,"l":25.345,"n":976,"o":25.41,"t":"2026-10-05T19:00:00Z","v":55712,"vw":25.389697},{"c":25.39,"h":25.43,"l":25.325,"n":410,"o":25.43,"t":"2026-10-05T19:15:00Z","v":20983,"vw":25.365738},{"c":25.31,"h":25.47,"l":25.22,"n":734,"o":25.395,"t":"2026-10-05T19:30:00Z","v":44258,"vw":25.32618},{"c":25.42,"h":25.44,"l":25.23,"n":1899,"o":25.29,"t":"2026-10-05T19:45:00Z","v":110216,"vw":25.347703},{"c":25.38,"h":25.38,"l":25.38,"n":34,"o":25.38,"t":"2026-10-05T20:00:00Z","v":112215,"vw":25.38},{"c":25.045,"h":25.69,"l":24.93,"n":153,"o":25.69,"t":"2026-10-06T13:30:00Z","v":15898,"vw":25.425183},{"c":25.13,"h":25.18,"l":25.055,"n":114,"o":25.08,"t":"2026-10-06T13:45:00Z","v":5116,"vw":25.095048},{"c":25.53,"h":25.615,"l":25.1185,"n":415,"o":25.1185,"t":"2026-10-06T14:00:00Z","v":80924,"vw":25.477868},{"c":25.4,"h":25.49,"l":25.39,"n":167,"o":25.415,"t":"2026-10-06T14:15:00Z","v":12089,"vw":25.418062},{"c":25.8,"h":25.85,"l":25.47,"n":360,"o":25.47,"t":"2026-10-06T14:30:00Z","v":37087,"vw":25.630229},{"c":25.76,"h":25.99,"l":25.76,"n":257,"o":25.805,"t":"2026-10-06T14:45:00Z","v":63936,"vw":25.803565},{"c":25.91,"h":26.06,"l":25.7501,"n":393,"o":25.81,"t":"2026-10-06T15:00:00Z","v":80960,"vw":25.825657},{"c":25.79,"h":25.9,"l":25.79,"n":126,"o":25.83,"t":"2026-10-06T15:15:00Z","v":10821,"vw":25.840912},{"c":25.72,"h":25.73,"l":25.6246,"n":32,"o":25.6246,"t":"2026-10-06T15:30:00Z","v":1571,"vw":25.678205},{"c":25.67,"h":25.685,"l":25.62,"n":108,"o":25.685,"t":"2026-10-06T15:45:00Z","v":4441,"vw":25.643281},{"c":25.93,"h":25.975,"l":25.64,"n":194,"o":25.64,"t":"2026-10-06T16:00:00Z","v":60693,"vw":25.70172},{"c":25.95,"h":25.98,"l":25.91,"n":124,"o":25.925,"t":"2026-10-06T16:15:00Z","v":3498,"vw":25.94381},{"c":25.94,"h":25.95,"l":25.89,"n":93,"o":25.95,"t":"2026-10-06T16:30:00Z","v":4949,"vw":25.92956},{"c":26.01,"h":26.01,"l":25.98,"n":31,"o":25.98,"t":"2026-10-06T16:45:00Z","v":1608,"vw":26.000893},{"c":25.98,"h":26,"l":25.94,"n":180,"o":26,"t":"2026-10-06T17:00:00Z","v":5213,"vw":25.967407},{"c":25.86,"h":25.9944,"l":25.85,"n":46,"o":25.955,"t":"2026-10-06T17:15:00Z","v":3871,"vw":25.964766},{"c":25.645,"h":25.84,"l":25.6293,"n":161,"o":25.8,"t":"2026-10-06T17:30:00Z","v":7125,"vw":25.720528},{"c":25.86,"h":25.87,"l":25.64,"n":198,"o":25.64,"t":"2026-10-06T17:45:00Z","v":9303,"vw":25.770056},{"c":25.84,"h":25.8887,"l":25.825,"n":86,"o":25.825,"t":"2026-10-06T18:00:00Z","v":4684,"vw":25.876756},{"c":25.7,"h":25.8491,"l":25.68,"n":278,"o":25.835,"t":"2026-10-06T18:15:00Z","v":5748,"vw":25.785675},{"c":25.8,"h":25.8,"l":25.72,"n":127,"o":25.72,"t":"2026-10-06T18:30:00Z","v":3913,"vw":25.766182},{"c":25.82,"h":25.86,"l":25.804,"n":266,"o":25.804,"t":"2026-10-06T18:45:00Z","v":14546,"vw":25.842894},{"c":25.695,"h":25.82,"l":25.69,"n":134,"o":25.81,"t":"2026-10-06T19:00:00Z","v":6608,"vw":25.720671},{"c":25.5201,"h":25.65,"l":25.485,"n":506,"o":25.65,"t":"2026-10-06T19:15:00Z","v":41171,"vw":25.507673},{"c":25.61,"h":25.66,"l":25.535,"n":432,"o":25.56,"t":"2026-10-06T19:30:00Z","v":66432,"vw":25.592675},{"c":25.49,"h":25.605,"l":25.39,"n":1641,"o":25.605,"t":"2026-10-06T19:45:00Z","v":112802,"vw":25.431987},{"c":25.49,"h":25.49,"l":25.457,"n":18,"o":25.457,"t":"2026-10-06T20:00:00Z","v":69558,"vw":25.48995},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-07T08:30:00Z","v":150,"vw":25.5},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-07T12:30:00Z","v":350,"vw":25.3},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-07T13:15:00Z","v":100,"vw":26},{"c":25.402,"h":25.65,"l":25.24,"n":82,"o":25.45,"t":"2026-10-07T13:30:00Z","v":10422,"vw":25.410377},{"c":25.385,"h":25.402,"l":25.2029,"n":51,"o":25.38,"t":"2026-10-07T13:45:00Z","v":2964,"vw":25.363818},{"c":25.2,"h":25.415,"l":25.13,"n":108,"o":25.385,"t":"2026-10-07T14:00:00Z","v":5910,"vw":25.304022},{"c":25.295,"h":25.39,"l":25.21,"n":134,"o":25.27,"t":"2026-10-07T14:15:00Z","v":7554,"vw":25.307566},{"c":24.97,"h":25.39,"l":24.97,"n":316,"o":25.295,"t":"2026-10-07T14:30:00Z","v":9241,"vw":25.252237},{"c":24.9,"h":24.98,"l":24.83,"n":172,"o":24.96,"t":"2026-10-07T14:45:00Z","v":7574,"vw":24.881671},{"c":24.905,"h":24.95,"l":24.87,"n":162,"o":24.92,"t":"2026-10-07T15:00:00Z","v":7015,"vw":24.904473},{"c":24.9,"h":24.93,"l":24.83,"n":109,"o":24.89,"t":"2026-10-07T15:15:00Z","v":3670,"vw":24.880541},{"c":24.945,"h":25.03,"l":24.875,"n":203,"o":24.875,"t":"2026-10-07T15:30:00Z","v":8830,"vw":24.958666},{"c":25.08,"h":25.11,"l":24.955,"n":146,"o":24.955,"t":"2026-10-07T15:45:00Z","v":6178,"vw":25.024756},{"c":25.09,"h":25.1099,"l":25,"n":160,"o":25.1099,"t":"2026-10-07T16:00:00Z","v":6077,"vw":25.051528},{"c":25.11,"h":25.14,"l":25.105,"n":79,"o":25.11,"t":"2026-10-07T16:15:00Z","v":3671,"vw":25.124016},{"c":25.027931,"h":25.115,"l":25.027931,"n":105,"o":25.1,"t":"2026-10-07T16:30:00Z","v":53108,"vw":25.09942},{"c":25.125,"h":25.15,"l":24.99,"n":134,"o":25.03,"t":"2026-10-07T16:45:00Z","v":6545,"vw":25.04514},{"c":25.26,"h":25.26,"l":25.145,"n":150,"o":25.16,"t":"2026-10-07T17:00:00Z","v":6430,"vw":25.195858},{"c":25.26,"h":25.37,"l":25.24,"n":157,"o":25.29,"t":"2026-10-07T17:15:00Z","v":6175,"vw":25.321437},{"c":25.31,"h":25.31,"l":25.17,"n":232,"o":25.1837,"t":"2026-10-07T17:30:00Z","v":6538,"vw":25.281936},{"c":25.2971,"h":25.2971,"l":25.2351,"n":103,"o":25.28,"t":"2026-10-07T17:45:00Z","v":3546,"vw":25.265964},{"c":25.28,"h":25.28,"l":25.19,"n":287,"o":25.19,"t":"2026-10-07T18:00:00Z","v":11484,"vw":25.233082},{"c":25.285,"h":25.32,"l":25.25,"n":193,"o":25.29,"t":"2026-10-07T18:15:00Z","v":11432,"vw":25.291387},{"c":25.25,"h":25.3,"l":25.25,"n":180,"o":25.25,"t":"2026-10-07T18:30:00Z","v":5269,"vw":25.267081},{"c":25.2,"h":25.27,"l":25.2,"n":142,"o":25.25,"t":"2026-10-07T18:45:00Z","v":3863,"vw":25.238029},{"c":25.26,"h":25.26,"l":25.07,"n":236,"o":25.24,"t":"2026-10-07T19:00:00Z","v":11340,"vw":25.179069},{"c":25.2063,"h":25.37,"l":25.18,"n":618,"o":25.28,"t":"2026-10-07T19:15:00Z","v":49927,"vw":25.301163},{"c":25.09,"h":25.1808,"l":25.07,"n":375,"o":25.18,"t":"2026-10-07T19:30:00Z","v":14384,"vw":25.128368},{"c":25.2,"h":25.2,"l":25.01,"n":1808,"o":25.09,"t":"2026-10-07T19:45:00Z","v":94519,"vw":25.093331},{"c":25.1642,"h":25.17,"l":25.1642,"n":30,"o":25.17,"t":"2026-10-07T20:00:00Z","v":88598,"vw":25.169978},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-08T12:00:00Z","v":100,"vw":25.17},{"c":24.715,"h":25,"l":24.63,"n":178,"o":25,"t":"2026-10-08T13:30:00Z","v":8454,"vw":24.910733},{"c":24.992,"h":25.15,"l":24.77,"n":190,"o":24.77,"t":"2026-10-08T13:45:00Z","v":19830,"vw":24.986476},{"c":25.08,"h":25.08,"l":24.935,"n":35,"o":25,"t":"2026-10-08T14:00:00Z","v":1971,"vw":25.021072},{"c":25.15,"h":25.15,"l":25.05,"n":56,"o":25.1283,"t":"2026-10-08T14:15:00Z","v":1709,"vw":25.087118},{"c":25.07,"h":25.16,"l":25.07,"n":82,"o":25.12,"t":"2026-10-08T14:30:00Z","v":2700,"vw":25.108889},{"c":25.06,"h":25.18,"l":25.055,"n":216,"o":25.14,"t":"2026-10-08T14:45:00Z","v":10330,"vw":25.124079},{"c":25.06,"h":25.18,"l":25.055,"n":116,"o":25.055,"t":"2026-10-08T15:00:00Z","v":8532,"vw":25.116408},{"c":24.995,"h":25.09,"l":24.995,"n":62,"o":25.06,"t":"2026-10-08T15:15:00Z","v":3739,"vw":25.033278},{"c":25.14,"h":25.14,"l":24.98,"n":113,"o":24.98,"t":"2026-10-08T15:30:00Z","v":4494,"vw":25.038318},{"c":25.17,"h":25.17,"l":25.135,"n":58,"o":25.15,"t":"2026-10-08T15:45:00Z","v":1969,"vw":25.151387},{"c":25.15,"h":25.2,"l":25.15,"n":82,"o":25.16,"t":"2026-10-08T16:00:00Z","v":2741,"vw":25.17775},{"c":25.22,"h":25.35,"l":25.17,"n":204,"o":25.17,"t":"2026-10-08T16:15:00Z","v":9123,"vw":25.258995},{"c":25.21,"h":25.21,"l":25.09,"n":120,"o":25.17,"t":"2026-10-08T16:30:00Z","v":4342,"vw":25.130558},{"c":25.425,"h":25.45,"l":25.24,"n":143,"o":25.24,"t":"2026-10-08T16:45:00Z","v":8913,"vw":25.393137},{"c":25.48,"h":25.48,"l":25.34,"n":136,"o":25.37,"t":"2026-10-08T17:00:00Z","v":7746,"vw":25.409452},{"c":25.52,"h":25.6,"l":25.39,"n":81,"o":25.41,"t":"2026-10-08T17:15:00Z","v":4089,"vw":25.457749},{"c":25.59,"h":25.59,"l":25.44,"n":220,"o":25.55,"t":"2026-10-08T17:30:00Z","v":13325,"vw":25.509547},{"c":25.55,"h":25.63,"l":25.48,"n":185,"o":25.6,"t":"2026-10-08T17:45:00Z","v":9163,"vw":25.544783},{"c":25.56,"h":25.61,"l":25.54,"n":221,"o":25.59,"t":"2026-10-08T18:00:00Z","v":11504,"vw":25.583628},{"c":25.485,"h":25.54,"l":25.485,"n":128,"o":25.53,"t":"2026-10-08T18:15:00Z","v":3171,"vw":25.514673},{"c":25.43,"h":25.47,"l":25.375,"n":166,"o":25.47,"t":"2026-10-08T18:30:00Z","v":5651,"vw":25.41449},{"c":25.5,"h":25.51,"l":25.44,"n":182,"o":25.45,"t":"2026-10-08T18:45:00Z","v":6501,"vw":25.48669},{"c":25.415,"h":25.5,"l":25.36,"n":268,"o":25.5,"t":"2026-10-08T19:00:00Z","v":13546,"vw":25.429774},{"c":25.46,"h":25.5,"l":25.29,"n":529,"o":25.42,"t":"2026-10-08T19:15:00Z","v":35947,"vw":25.445609},{"c":25.42,"h":25.73,"l":25.4,"n":1164,"o":25.5,"t":"2026-10-08T19:30:00Z","v":123810,"vw":25.516843},{"c":25.43,"h":25.555,"l":25.42,"n":1357,"o":25.42,"t":"2026-10-08T19:45:00Z","v":87563,"vw":25.480478},{"c":25.48,"h":25.48,"l":25.48,"n":31,"o":25.48,"t":"2026-10-08T20:00:00Z","v":255231,"vw":25.48},{"c":25.5,"h":25.6588,"l":25.5,"n":4,"o":25.5,"t":"2026-10-08T20:15:00Z","v":2700,"vw":25.505881},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-09T10:30:00Z","v":126,"vw":25.66},{"c":25.1175,"h":25.725,"l":24.95,"n":79,"o":25.65,"t":"2026-10-09T13:30:00Z","v":12405,"vw":25.494306},{"c":25,"h":25.16,"l":24.92,"n":209,"o":25.16,"t":"2026-10-09T13:45:00Z","v":19166,"vw":24.970382},{"c":25.09,"h":25.21,"l":25.02,"n":225,"o":25.07,"t":"2026-10-09T14:00:00Z","v":13587,"vw":25.099447},{"c":25.12,"h":25.196,"l":25.0787,"n":143,"o":25.0787,"t":"2026-10-09T14:15:00Z","v":7541,"vw":25.1395},{"c":25.24,"h":25.26,"l":25.1,"n":115,"o":25.1,"t":"2026-10-09T14:30:00Z","v":11777,"vw":25.180402},{"c":25.28,"h":25.28,"l":25.15,"n":177,"o":25.215,"t":"2026-10-09T14:45:00Z","v":7456,"vw":25.213256},{"c":25.45,"h":25.45,"l":25.28,"n":95,"o":25.35,"t":"2026-10-09T15:00:00Z","v":3039,"vw":25.378701},{"c":25.36,"h":25.46,"l":25.34,"n":182,"o":25.445,"t":"2026-10-09T15:15:00Z","v":5172,"vw":25.406824},{"c":25.35,"h":25.38,"l":25.33,"n":202,"o":25.33,"t":"2026-10-09T15:30:00Z","v":13131,"vw":25.363669},{"c":25.33,"h":25.38,"l":25.295,"n":163,"o":25.38,"t":"2026-10-09T15:45:00Z","v":5731,"vw":25.338117},{"c":25.37,"h":25.43,"l":25.37,"n":84,"o":25.41,"t":"2026-10-09T16:00:00Z","v":7748,"vw":25.408407},{"c":25.48,"h":25.48,"l":25.37,"n":152,"o":25.37,"t":"2026-10-09T16:15:00Z","v":5703,"vw":25.413052},{"c":25.58,"h":25.58,"l":25.46,"n":150,"o":25.49,"t":"2026-10-09T16:30:00Z","v":6931,"vw":25.528976},{"c":25.56,"h":25.66,"l":25.56,"n":189,"o":25.585,"t":"2026-10-09T16:45:00Z","v":8415,"vw":25.595766},{"c":25.5,"h":25.535,"l":25.4,"n":145,"o":25.535,"t":"2026-10-09T17:00:00Z","v":8589,"vw":25.450964},{"c":25.41,"h":25.465,"l":25.4,"n":117,"o":25.42,"t":"2026-10-09T17:15:00Z","v":8204,"vw":25.414864},{"c":25.41,"h":25.415,"l":25.37,"n":129,"o":25.415,"t":"2026-10-09T17:30:00Z","v":4956,"vw":25.39354},{"c":25.425,"h":25.43,"l":25.42,"n":62,"o":25.42,"t":"2026-10-09T17:45:00Z","v":2278,"vw":25.424647},{"c":25.31,"h":25.425,"l":25.31,"n":181,"o":25.425,"t":"2026-10-09T18:00:00Z","v":5823,"vw":25.365194},{"c":25.34,"h":25.345,"l":25.29,"n":171,"o":25.29,"t":"2026-10-09T18:15:00Z","v":5343,"vw":25.315595},{"c":25.371,"h":25.41,"l":25.33,"n":238,"o":25.34,"t":"2026-10-09T18:30:00Z","v":6820,"vw":25.367711},{"c":25.465,"h":25.57,"l":25.4,"n":316,"o":25.4,"t":"2026-10-09T18:45:00Z","v":11540,"vw":25.48073},{"c":25.48,"h":25.495,"l":25.425,"n":311,"o":25.49,"t":"2026-10-09T19:00:00Z","v":11663,"vw":25.470153},{"c":25.4775,"h":25.53,"l":25.43,"n":416,"o":25.47,"t":"2026-10-09T19:15:00Z","v":15770,"vw":25.500345},{"c":25.405,"h":25.56,"l":25.4,"n":619,"o":25.49,"t":"2026-10-09T19:30:00Z","v":25497,"vw":25.493095},{"c":25.4,"h":25.43,"l":25.31,"n":1287,"o":25.375,"t":"2026-10-09T19:45:00Z","v":63509,"vw":25.35032},{"c":25.38,"h":25.403,"l":25.38,"n":13,"o":25.403,"t":"2026-10-09T20:00:00Z","v":69222,"vw":25.380036},{"c":25.145,"h":25.4852,"l":25.0101,"n":118,"o":25.35,"t":"2026-10-12T13:30:00Z","v":17224,"vw":25.254811},{"c":25.28,"h":25.28,"l":25.06,"n":72,"o":25.14,"t":"2026-10-12T13:45:00Z","v":6027,"vw":25.185968},{"c":25.4,"h":25.44,"l":25.11,"n":71,"o":25.11,"t":"2026-10-12T14:00:00Z","v":8384,"vw":25.398554},{"c":25.17,"h":25.355,"l":25.17,"n":97,"o":25.355,"t":"2026-10-12T14:15:00Z","v":4828,"vw":25.272534},{"c":25.28,"h":25.28,"l":25.27,"n":12,"o":25.27,"t":"2026-10-12T14:30:00Z","v":519,"vw":25.275},{"c":25.39,"h":25.485,"l":25.285,"n":156,"o":25.285,"t":"2026-10-12T14:45:00Z","v":22039,"vw":25.354831},{"c":25.395,"h":25.405,"l":25.3,"n":20,"o":25.405,"t":"2026-10-12T15:00:00Z","v":784,"vw":25.3575},{"c":25.2,"h":25.3,"l":25.2,"n":57,"o":25.3,"t":"2026-10-12T15:15:00Z","v":1343,"vw":25.259091},{"c":25.35,"h":25.35,"l":25.255,"n":106,"o":25.255,"t":"2026-10-12T15:30:00Z","v":3980,"vw":25.30432},{"c":25.2752,"h":25.32,"l":25.2752,"n":70,"o":25.32,"t":"2026-10-12T15:45:00Z","v":2774,"vw":25.299714},{"c":25.3,"h":25.43,"l":25.26,"n":140,"o":25.295,"t":"2026-10-12T16:00:00Z","v":6216,"vw":25.349961},{"c":25.3,"h":25.31,"l":25.3,"n":26,"o":25.31,"t":"2026-10-12T16:15:00Z","v":916,"vw":25.305386},{"c":25.3,"h":25.34,"l":25.22,"n":38,"o":25.22,"t":"2026-10-12T16:30:00Z","v":1761,"vw":25.294334},{"c":25.34,"h":25.35,"l":25.3,"n":116,"o":25.35,"t":"2026-10-12T16:45:00Z","v":2871,"vw":25.326924},{"c":25.28,"h":25.29,"l":25.28,"n":30,"o":25.28,"t":"2026-10-12T17:00:00Z","v":1357,"vw":25.281429},{"c":25.2712,"h":25.36,"l":25.2712,"n":177,"o":25.32,"t":"2026-10-12T17:15:00Z","v":7263,"vw":25.305871},{"c":25.235,"h":25.27,"l":25.235,"n":28,"o":25.27,"t":"2026-10-12T17:30:00Z","v":775,"vw":25.258333},{"c":25.175,"h":25.2684,"l":25.175,"n":199,"o":25.235,"t":"2026-10-12T17:45:00Z","v":5711,"vw":25.213879},{"c":25.21,"h":25.23,"l":25.175,"n":213,"o":25.21,"t":"2026-10-12T18:00:00Z","v":4987,"vw":25.206775},{"c":25.24,"h":25.26,"l":25.165,"n":110,"o":25.165,"t":"2026-10-12T18:15:00Z","v":3526,"vw":25.245661},{"c":25.2,"h":25.2799,"l":25.2,"n":226,"o":25.2266,"t":"2026-10-12T18:30:00Z","v":7954,"vw":25.248219},{"c":25.255,"h":25.26,"l":25.19,"n":184,"o":25.2,"t":"2026-10-12T18:45:00Z","v":7679,"vw":25.205985},{"c":25.26,"h":25.26,"l":25.215,"n":158,"o":25.24,"t":"2026-10-12T19:00:00Z","v":4266,"vw":25.236266},{"c":25.15,"h":25.23,"l":25.12,"n":265,"o":25.23,"t":"2026-10-12T19:15:00Z","v":9406,"vw":25.176729},{"c":25.265,"h":25.27,"l":25.16,"n":343,"o":25.16,"t":"2026-10-12T19:30:00Z","v":8706,"vw":25.214297},{"c":25.28,"h":25.28,"l":25.19,"n":1008,"o":25.265,"t":"2026-10-12T19:45:00Z","v":37076,"vw":25.246837},{"c":25.28,"h":25.28,"l":25.28,"n":11,"o":25.28,"t":"2026-10-12T20:00:00Z","v":63481,"vw":25.28},{"c":25.98,"h":25.98,"l":25.48,"n":3,"o":25.48,"t":"2026-10-12T20:30:00Z","v":800,"vw":25.793676},{"c":25.62,"h":26.03,"l":25.48,"n":83,"o":25.73,"t":"2026-10-13T13:30:00Z","v":13484,"vw":25.779263},{"c":25.43,"h":25.79,"l":25.36,"n":149,"o":25.79,"t":"2026-10-13T13:45:00Z","v":8667,"vw":25.589678},{"c":25.45,"h":25.4798,"l":25.21,"n":296,"o":25.475,"t":"2026-10-13T14:00:00Z","v":12718,"vw":25.427732},{"c":25.41,"h":25.57,"l":25.41,"n":145,"o":25.465,"t":"2026-10-13T14:15:00Z","v":7560,"vw":25.547358},{"c":25.495,"h":25.495,"l":25.46,"n":51,"o":25.47,"t":"2026-10-13T14:30:00Z","v":1691,"vw":25.477656},{"c":25.36,"h":25.495,"l":25.36,"n":88,"o":25.495,"t":"2026-10-13T14:45:00Z","v":6005,"vw":25.441871},{"c":25.39,"h":25.4,"l":25.35,"n":43,"o":25.36,"t":"2026-10-13T15:00:00Z","v":1884,"vw":25.379659},{"c":25.41,"h":25.41,"l":25.33,"n":107,"o":25.39,"t":"2026-10-13T15:15:00Z","v":6217,"vw":25.364198},{"c":25.375,"h":25.47,"l":25.295,"n":175,"o":25.35,"t":"2026-10-13T15:30:00Z","v":7826,"vw":25.363761},{"c":25.355,"h":25.37,"l":25.34,"n":24,"o":25.37,"t":"2026-10-13T15:45:00Z","v":3026,"vw":25.366798},{"c":25.345,"h":25.3743,"l":25.31,"n":40,"o":25.32,"t":"2026-10-13T16:00:00Z","v":1375,"vw":25.335037},{"c":25.385,"h":25.4,"l":25.35,"n":214,"o":25.38,"t":"2026-10-13T16:15:00Z","v":6051,"vw":25.38116},{"c":25.45,"h":25.465,"l":25.375,"n":100,"o":25.4,"t":"2026-10-13T16:30:00Z","v":4210,"vw":25.431977},{"c":25.5,"h":25.51,"l":25.425,"n":111,"o":25.43,"t":"2026-10-13T16:45:00Z","v":5950,"vw":25.473878},{"c":25.46,"h":25.5,"l":25.42,"n":309,"o":25.45,"t":"2026-10-13T17:00:00Z","v":68107,"vw":25.433752},{"c":25.45,"h":25.47,"l":25.44,"n":144,"o":25.46,"t":"2026-10-13T17:15:00Z","v":5918,"vw":25.449277},{"c":25.46,"h":25.48,"l":25.395,"n":160,"o":25.48,"t":"2026-10-13T17:30:00Z","v":5248,"vw":25.431594},{"c":25.42,"h":25.46,"l":25.41,"n":55,"o":25.46,"t":"2026-10-13T17:45:00Z","v":5415,"vw":25.43},{"c":25.49,"h":25.565,"l":25.41,"n":318,"o":25.41,"t":"2026-10-13T18:00:00Z","v":21144,"vw":25.457216},{"c":25.43,"h":25.49,"l":25.43,"n":176,"o":25.435,"t":"2026-10-13T18:15:00Z","v":11543,"vw":25.469921},{"c":25.49,"h":25.49,"l":25.4,"n":106,"o":25.4,"t":"2026-10-13T18:30:00Z","v":58520,"vw":25.409383},{"c":25.425,"h":25.51,"l":25.425,"n":552,"o":25.475,"t":"2026-10-13T18:45:00Z","v":49992,"vw":25.471006},{"c":25.46,"h":25.5,"l":25.4201,"n":752,"o":25.45,"t":"2026-10-13T19:00:00Z","v":79962,"vw":25.45241},{"c":25.41,"h":25.495,"l":25.39,"n":602,"o":25.445,"t":"2026-10-13T19:15:00Z","v":80348,"vw":25.444134},{"c":25.4,"h":25.46,"l":25.34,"n":863,"o":25.41,"t":"2026-10-13T19:30:00Z","v":114984,"vw":25.406718},{"c":25.72,"h":25.765,"l":25.38,"n":1536,"o":25.425,"t":"2026-10-13T19:45:00Z","v":96249,"vw":25.597105},{"c":25.72,"h":25.72,"l":25.72,"n":21,"o":25.72,"t":"2026-10-13T20:00:00Z","v":72630,"vw":25.72},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-14T11:00:00Z","v":120,"vw":25.75},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-14T12:00:00Z","v":1000,"vw":26.23},{"c":25.18,"h":25.64,"l":25.02,"n":538,"o":25.64,"t":"2026-10-14T13:30:00Z","v":50631,"vw":25.250648},{"c":25.1625,"h":25.23,"l":25.09,"n":69,"o":25.22,"t":"2026-10-14T13:45:00Z","v":4010,"vw":25.148593},{"c":24.86,"h":25.15,"l":24.78,"n":297,"o":25.15,"t":"2026-10-14T14:00:00Z","v":12733,"vw":24.973956},{"c":24.895,"h":24.895,"l":24.78,"n":87,"o":24.855,"t":"2026-10-14T14:15:00Z","v":3084,"vw":24.835103},{"c":25.14,"h":25.18,"l":24.8,"n":526,"o":24.84,"t":"2026-10-14T14:30:00Z","v":75787,"vw":24.892562},{"c":24.99,"h":25.145,"l":24.99,"n":134,"o":25.145,"t":"2026-10-14T14:45:00Z","v":4878,"vw":25.076585},{"c":25.16,"h":25.16,"l":24.94,"n":146,"o":24.94,"t":"2026-10-14T15:00:00Z","v":9399,"vw":25.033371},{"c":25.29,"h":25.29,"l":25.115,"n":175,"o":25.125,"t":"2026-10-14T15:15:00Z","v":14155,"vw":25.209157},{"c":25.645,"h":25.76,"l":25.26,"n":723,"o":25.295,"t":"2026-10-14T15:30:00Z","v":255944,"vw":25.32425},{"c":25.62,"h":25.7,"l":25.585,"n":125,"o":25.63,"t":"2026-10-14T15:45:00Z","v":7659,"vw":25.658827},{"c":25.72,"h":25.76,"l":25.62,"n":221,"o":25.62,"t":"2026-10-14T16:00:00Z","v":15330,"vw":25.684566},{"c":25.81,"h":25.84,"l":25.7,"n":102,"o":25.73,"t":"2026-10-14T16:15:00Z","v":4305,"vw":25.748847},{"c":25.81,"h":25.86,"l":25.72,"n":221,"o":25.77,"t":"2026-10-14T16:30:00Z","v":8528,"vw":25.788094},{"c":25.79,"h":25.835,"l":25.77,"n":77,"o":25.79,"t":"2026-10-14T16:45:00Z","v":2857,"vw":25.794881},{"c":25.84,"h":25.88,"l":25.76,"n":269,"o":25.76,"t":"2026-10-14T17:00:00Z","v":9118,"vw":25.814325},{"c":25.92,"h":26.01,"l":25.825,"n":255,"o":25.825,"t":"2026-10-14T17:15:00Z","v":16679,"vw":25.894703},{"c":25.85,"h":25.95,"l":25.84,"n":122,"o":25.93,"t":"2026-10-14T17:30:00Z","v":5845,"vw":25.873438},{"c":25.82,"h":25.855,"l":25.75,"n":177,"o":25.83,"t":"2026-10-14T17:45:00Z","v":7560,"vw":25.79636},{"c":25.83,"h":25.8699,"l":25.82,"n":133,"o":25.83,"t":"2026-10-14T18:00:00Z","v":4422,"vw":25.836834},{"c":25.9,"h":25.96,"l":25.85,"n":212,"o":25.85,"t":"2026-10-14T18:15:00Z","v":8526,"vw":25.905095},{"c":25.7701,"h":25.87,"l":25.77,"n":226,"o":25.87,"t":"2026-10-14T18:30:00Z","v":16711,"vw":25.818514},{"c":25.96,"h":26.11,"l":25.835,"n":445,"o":25.835,"t":"2026-10-14T18:45:00Z","v":27624,"vw":25.968087},{"c":25.7211,"h":25.98,"l":25.665,"n":255,"o":25.97,"t":"2026-10-14T19:00:00Z","v":19677,"vw":25.82302},{"c":25.855,"h":25.93,"l":25.6019,"n":394,"o":25.68,"t":"2026-10-14T19:15:00Z","v":18538,"vw":25.773888},{"c":25.91,"h":25.99,"l":25.87,"n":559,"o":25.88,"t":"2026-10-14T19:30:00Z","v":30873,"vw":25.931182},{"c":26.04,"h":26.05,"l":25.84,"n":2142,"o":25.93,"t":"2026-10-14T19:45:00Z","v":141536,"vw":25.938418},{"c":26.04,"h":26.04,"l":26.04,"n":28,"o":26.04,"t":"2026-10-14T20:00:00Z","v":97700,"vw":26.04},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-14T23:30:00Z","v":500,"vw":25.52},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-15T13:15:00Z","v":203,"vw":26.27},{"c":26.65,"h":26.85,"l":26.5,"n":244,"o":26.5,"t":"2026-10-15T13:30:00Z","v":19436,"vw":26.645015},{"c":26.8,"h":26.87,"l":26.4009,"n":382,"o":26.4009,"t":"2026-10-15T13:45:00Z","v":19448,"vw":26.694739},{"c":27.2,"h":27.2,"l":26.72,"n":412,"o":26.87,"t":"2026-10-15T14:00:00Z","v":49153,"vw":26.936001},{"c":26.9001,"h":27.2922,"l":26.9001,"n":358,"o":27.22,"t":"2026-10-15T14:15:00Z","v":35230,"vw":27.11905},{"c":26.915,"h":27.12,"l":26.8,"n":313,"o":26.985,"t":"2026-10-15T14:30:00Z","v":44682,"vw":26.917933},{"c":26.97,"h":26.98,"l":26.8,"n":87,"o":26.83,"t":"2026-10-15T14:45:00Z","v":3678,"vw":26.885119},{"c":27.02,"h":27.1309,"l":26.885,"n":451,"o":26.885,"t":"2026-10-15T15:00:00Z","v":63113,"vw":26.968158},{"c":27.015,"h":27.04,"l":26.95,"n":103,"o":26.99,"t":"2026-10-15T15:15:00Z","v":7365,"vw":27.007483},{"c":27.07,"h":27.0901,"l":26.81,"n":240,"o":27.01,"t":"2026-10-15T15:30:00Z","v":28244,"vw":26.973717},{"c":26.97,"h":27.07,"l":26.89,"n":208,"o":27.035,"t":"2026-10-15T15:45:00Z","v":20608,"vw":26.979704},{"c":26.82,"h":26.95,"l":26.81,"n":109,"o":26.95,"t":"2026-10-15T16:00:00Z","v":4850,"vw":26.873577},{"c":27.05,"h":27.05,"l":26.85,"n":124,"o":26.85,"t":"2026-10-15T16:15:00Z","v":10470,"vw":26.90116},{"c":26.935,"h":27.02,"l":26.91,"n":101,"o":27.02,"t":"2026-10-15T16:30:00Z","v":4430,"vw":26.982391},{"c":26.83,"h":26.93,"l":26.82,"n":127,"o":26.93,"t":"2026-10-15T16:45:00Z","v":13116,"vw":26.871696},{"c":27.12,"h":27.125,"l":26.89,"n":174,"o":26.89,"t":"2026-10-15T17:00:00Z","v":11164,"vw":26.96445},{"c":27.58,"h":27.66,"l":27.125,"n":390,"o":27.125,"t":"2026-10-15T17:15:00Z","v":37250,"vw":27.436407},{"c":27.73,"h":27.73,"l":27.5714,"n":115,"o":27.6,"t":"2026-10-15T17:30:00Z","v":5856,"vw":27.6721},{"c":27.8412,"h":27.86,"l":27.7101,"n":300,"o":27.74,"t":"2026-10-15T17:45:00Z","v":19215,"vw":27.8062},{"c":27.965,"h":28.03,"l":27.82,"n":333,"o":27.835,"t":"2026-10-15T18:00:00Z","v":20556,"vw":27.908407},{"c":27.845,"h":27.98,"l":27.7704,"n":330,"o":27.965,"t":"2026-10-15T18:15:00Z","v":22973,"vw":27.90286},{"c":27.89,"h":28.01,"l":27.78,"n":610,"o":27.8,"t":"2026-10-15T18:30:00Z","v":39933,"vw":27.894735},{"c":27.81,"h":27.935,"l":27.79,"n":398,"o":27.86,"t":"2026-10-15T18:45:00Z","v":15247,"vw":27.863632},{"c":27.75,"h":27.86,"l":27.73,"n":327,"o":27.805,"t":"2026-10-15T19:00:00Z","v":10136,"vw":27.783329},{"c":27.68,"h":27.78,"l":27.62,"n":455,"o":27.75,"t":"2026-10-15T19:15:00Z","v":27048,"vw":27.70496},{"c":28.085,"h":28.09,"l":27.695,"n":725,"o":27.695,"t":"2026-10-15T19:30:00Z","v":46823,"vw":27.963238},{"c":27.92,"h":28.16,"l":27.7,"n":3224,"o":28.12,"t":"2026-10-15T19:45:00Z","v":275048,"vw":27.854702},{"c":27.88,"h":27.92,"l":27.88,"n":15,"o":27.92,"t":"2026-10-15T20:00:00Z","v":92259,"vw":27.880317},{"c":27.5,"h":27.5,"l":27.49,"n":2,"o":27.49,"t":"2026-10-15T20:15:00Z","v":600,"vw":27.498333},{"c":27.5449,"h":27.5449,"l":27.5449,"n":1,"o":27.5449,"t":"2026-10-15T20:30:00Z","v":120,"vw":27.5449},{"c":27.12,"h":27.5,"l":27.11,"n":180,"o":27.32,"t":"2026-10-16T13:30:00Z","v":21320,"vw":27.286165},{"c":27.42,"h":27.42,"l":27.095,"n":132,"o":27.11,"t":"2026-10-16T13:45:00Z","v":7231,"vw":27.223239},{"c":27.42,"h":27.47,"l":27.16,"n":223,"o":27.4,"t":"2026-10-16T14:00:00Z","v":10925,"vw":27.299823},{"c":27.21,"h":27.42,"l":27.07,"n":696,"o":27.42,"t":"2026-10-16T14:15:00Z","v":43673,"vw":27.160263},{"c":27,"h":27.36,"l":27,"n":357,"o":27.27,"t":"2026-10-16T14:30:00Z","v":17352,"vw":27.172176},{"c":26.9408,"h":27.27,"l":26.81,"n":688,"o":27.03,"t":"2026-10-16T14:45:00Z","v":56344,"vw":26.96769},{"c":27.23,"h":27.23,"l":26.915,"n":171,"o":26.915,"t":"2026-10-16T15:00:00Z","v":7244,"vw":27.069059},{"c":26.9,"h":27.26,"l":26.87,"n":461,"o":27.18,"t":"2026-10-16T15:15:00Z","v":15014,"vw":27.020395},{"c":26.83,"h":27,"l":26.83,"n":368,"o":26.915,"t":"2026-10-16T15:30:00Z","v":16154,"vw":26.923328},{"c":26.79,"h":26.91,"l":26.77,"n":314,"o":26.86,"t":"2026-10-16T15:45:00Z","v":13412,"vw":26.809747},{"c":26.89,"h":26.89,"l":26.69,"n":707,"o":26.82,"t":"2026-10-16T16:00:00Z","v":53200,"vw":26.76278},{"c":26.78,"h":26.96,"l":26.7,"n":591,"o":26.93,"t":"2026-10-16T16:15:00Z","v":48180,"vw":26.807625},{"c":26.765,"h":26.87,"l":26.75,"n":215,"o":26.77,"t":"2026-10-16T16:30:00Z","v":7658,"vw":26.784358},{"c":26.68,"h":26.81,"l":26.66,"n":309,"o":26.79,"t":"2026-10-16T16:45:00Z","v":12687,"vw":26.71927},{"c":26.64,"h":26.69,"l":26.57,"n":183,"o":26.69,"t":"2026-10-16T17:00:00Z","v":6695,"vw":26.61736},{"c":26.62,"h":26.68,"l":26.5,"n":275,"o":26.67,"t":"2026-10-16T17:15:00Z","v":20345,"vw":26.573817},{"c":26.7,"h":26.71,"l":26.55,"n":308,"o":26.57,"t":"2026-10-16T17:30:00Z","v":14405,"vw":26.642349},{"c":26.6,"h":26.7,"l":26.585,"n":254,"o":26.695,"t":"2026-10-16T17:45:00Z","v":11842,"vw":26.6229},{"c":26.49,"h":26.62,"l":26.443,"n":495,"o":26.6,"t":"2026-10-16T18:00:00Z","v":23158,"vw":26.544416},{"c":26.4599,"h":26.55,"l":26.42,"n":171,"o":26.495,"t":"2026-10-16T18:15:00Z","v":7967,"vw":26.491068},{"c":26.425,"h":26.47,"l":26.36,"n":355,"o":26.42,"t":"2026-10-16T18:30:00Z","v":17175,"vw":26.420624},{"c":26.34,"h":26.475,"l":26.33,"n":334,"o":26.46,"t":"2026-10-16T18:45:00Z","v":12374,"vw":26.403928},{"c":26.39,"h":26.41,"l":26.245,"n":340,"o":26.32,"t":"2026-10-16T19:00:00Z","v":12533,"vw":26.3255},{"c":26.53,"h":26.64,"l":26.4,"n":611,"o":26.4,"t":"2026-10-16T19:15:00Z","v":20997,"vw":26.50228},{"c":26.4,"h":26.53,"l":26.31,"n":487,"o":26.53,"t":"2026-10-16T19:30:00Z","v":19317,"vw":26.381498},{"c":26.47,"h":26.51,"l":26.37,"n":1584,"o":26.43,"t":"2026-10-16T19:45:00Z","v":84871,"vw":26.44406},{"c":26.42,"h":26.42,"l":26.42,"n":16,"o":26.42,"t":"2026-10-16T20:00:00Z","v":95811,"vw":26.42},{"c":26.67,"h":26.96,"l":26.21,"n":180,"o":26.24,"t":"2026-10-19T13:30:00Z","v":20971,"vw":26.450485},{"c":26.54,"h":26.66,"l":26.4,"n":88,"o":26.66,"t":"2026-10-19T13:45:00Z","v":6751,"vw":26.47639},{"c":26.54,"h":26.68,"l":26.38,"n":170,"o":26.54,"t":"2026-10-19T14:00:00Z","v":12626,"vw":26.489348},{"c":26.64,"h":26.75,"l":26.49,"n":256,"o":26.57,"t":"2026-10-19T14:15:00Z","v":14861,"vw":26.567381},{"c":26.58,"h":26.64,"l":26.49,"n":357,"o":26.51,"t":"2026-10-19T14:30:00Z","v":23196,"vw":26.573887},{"c":26.5,"h":26.66,"l":26.47,"n":328,"o":26.59,"t":"2026-10-19T14:45:00Z","v":10580,"vw":26.560332},{"c":26.75,"h":26.81,"l":26.55,"n":116,"o":26.55,"t":"2026-10-19T15:00:00Z","v":4106,"vw":26.684822},{"c":26.5,"h":26.75,"l":26.5,"n":189,"o":26.75,"t":"2026-10-19T15:15:00Z","v":9405,"vw":26.638777},{"c":26.57,"h":26.61,"l":26.48,"n":142,"o":26.61,"t":"2026-10-19T15:30:00Z","v":6366,"vw":26.528387},{"c":26.56,"h":26.57,"l":26.49,"n":161,"o":26.5181,"t":"2026-10-19T15:45:00Z","v":6085,"vw":26.531803},{"c":26.43,"h":26.515,"l":26.39,"n":242,"o":26.49,"t":"2026-10-19T16:00:00Z","v":7835,"vw":26.447207},{"c":26.42,"h":26.45,"l":26.4,"n":130,"o":26.43,"t":"2026-10-19T16:15:00Z","v":4538,"vw":26.430385},{"c":26.4,"h":26.42,"l":26.36,"n":166,"o":26.42,"t":"2026-10-19T16:30:00Z","v":4960,"vw":26.386855},{"c":26.4,"h":26.42,"l":26.36,"n":41,"o":26.39,"t":"2026-10-19T16:45:00Z","v":1399,"vw":26.391534},{"c":26.32,"h":26.37,"l":26.32,"n":146,"o":26.37,"t":"2026-10-19T17:00:00Z","v":5350,"vw":26.351429},{"c":26.33,"h":26.37,"l":26.28,"n":90,"o":26.305,"t":"2026-10-19T17:15:00Z","v":3468,"vw":26.31994},{"c":26.3,"h":26.35,"l":26.195,"n":359,"o":26.35,"t":"2026-10-19T17:30:00Z","v":15564,"vw":26.26397},{"c":26.31,"h":26.31,"l":26.21,"n":133,"o":26.285,"t":"2026-10-19T17:45:00Z","v":3304,"vw":26.252222},{"c":26.45,"h":26.455,"l":26.3,"n":158,"o":26.31,"t":"2026-10-19T18:00:00Z","v":5696,"vw":26.357558},{"c":26.465,"h":26.515,"l":26.43,"n":201,"o":26.51,"t":"2026-10-19T18:15:00Z","v":10959,"vw":26.474728},{"c":26.27,"h":26.44,"l":26.27,"n":209,"o":26.44,"t":"2026-10-19T18:30:00Z","v":5958,"vw":26.371603},{"c":26.28,"h":26.3,"l":26.24,"n":265,"o":26.3,"t":"2026-10-19T18:45:00Z","v":8443,"vw":26.272896},{"c":26.22,"h":26.3,"l":26.22,"n":284,"o":26.29,"t":"2026-10-19T19:00:00Z","v":9112,"vw":26.254526},{"c":26.32,"h":26.34,"l":26.18,"n":381,"o":26.205,"t":"2026-10-19T19:15:00Z","v":14461,"vw":26.253514},{"c":26.53,"h":26.53,"l":26.315,"n":512,"o":26.33,"t":"2026-10-19T19:30:00Z","v":23879,"vw":26.412792},{"c":26.66,"h":26.74,"l":26.52,"n":1986,"o":26.54,"t":"2026-10-19T19:45:00Z","v":118014,"vw":26.629108},{"c":26.63,"h":26.63,"l":26.63,"n":26,"o":26.63,"t":"2026-10-19T20:00:00Z","v":91814,"vw":26.63},{"c":26.8,"h":27.115,"l":26.75,"n":103,"o":26.75,"t":"2026-10-20T13:30:00Z","v":13540,"vw":26.847422},{"c":26.79,"h":26.97,"l":26.7801,"n":48,"o":26.97,"t":"2026-10-20T13:45:00Z","v":2600,"vw":26.815851},{"c":26.5,"h":26.825,"l":26.5,"n":137,"o":26.81,"t":"2026-10-20T14:00:00Z","v":5983,"vw":26.69405},{"c":26.71,"h":26.71,"l":26.45,"n":94,"o":26.4575,"t":"2026-10-20T14:15:00Z","v":2271,"vw":26.516163},{"c":26.71,"h":26.71,"l":26.69,"n":27,"o":26.69,"t":"2026-10-20T14:30:00Z","v":660,"vw":26.696667},{"c":26.6299,"h":26.77,"l":26.49,"n":176,"o":26.73,"t":"2026-10-20T14:45:00Z","v":6955,"vw":26.605229},{"c":26.5,"h":26.71,"l":26.495,"n":101,"o":26.495,"t":"2026-10-20T15:00:00Z","v":3368,"vw":26.595588},{"c":26.595,"h":26.595,"l":26.595,"n":15,"o":26.595,"t":"2026-10-20T15:15:00Z","v":481,"vw":26.595},{"c":26.52,"h":26.52,"l":26.45,"n":153,"o":26.48,"t":"2026-10-20T15:30:00Z","v":4114,"vw":26.476238},{"c":26.4,"h":26.51,"l":26.35,"n":99,"o":26.51,"t":"2026-10-20T15:45:00Z","v":3454,"vw":26.413029},{"c":26.39,"h":26.505,"l":26.39,"n":137,"o":26.46,"t":"2026-10-20T16:00:00Z","v":5800,"vw":26.443199},{"c":26.42,"h":26.47,"l":26.42,"n":19,"o":26.47,"t":"2026-10-20T16:15:00Z","v":602,"vw":26.436667},{"c":26.57,"h":26.575,"l":26.53,"n":75,"o":26.53,"t":"2026-10-20T16:30:00Z","v":2402,"vw":26.560159},{"c":26.655,"h":26.68,"l":26.57,"n":126,"o":26.575,"t":"2026-10-20T16:45:00Z","v":5540,"vw":26.594021},{"c":26.595,"h":26.65,"l":26.56,"n":50,"o":26.65,"t":"2026-10-20T17:00:00Z","v":2685,"vw":26.601893},{"c":26.67,"h":26.7,"l":26.595,"n":102,"o":26.595,"t":"2026-10-20T17:15:00Z","v":4868,"vw":26.643847},{"c":26.735,"h":26.74,"l":26.64,"n":73,"o":26.67,"t":"2026-10-20T17:30:00Z","v":2971,"vw":26.705744},{"c":26.705,"h":26.78,"l":26.66,"n":126,"o":26.78,"t":"2026-10-20T17:45:00Z","v":3970,"vw":26.70284},{"c":26.645,"h":26.7,"l":26.61,"n":121,"o":26.695,"t":"2026-10-20T18:00:00Z","v":4233,"vw":26.663196},{"c":26.67,"h":26.675,"l":26.63,"n":67,"o":26.67,"t":"2026-10-20T18:15:00Z","v":4636,"vw":26.661505},{"c":26.71,"h":26.71,"l":26.675,"n":121,"o":26.675,"t":"2026-10-20T18:30:00Z","v":3651,"vw":26.686649},{"c":26.715,"h":26.74,"l":26.69,"n":133,"o":26.71,"t":"2026-10-20T18:45:00Z","v":4723,"vw":26.708002},{"c":26.545,"h":26.7499,"l":26.54,"n":150,"o":26.715,"t":"2026-10-20T19:00:00Z","v":8535,"vw":26.688586},{"c":26.67,"h":26.695,"l":26.56,"n":279,"o":26.59,"t":"2026-10-20T19:15:00Z","v":11985,"vw":26.620623},{"c":26.745,"h":26.79,"l":26.66,"n":480,"o":26.665,"t":"2026-10-20T19:30:00Z","v":22585,"vw":26.709526},{"c":26.92,"h":26.92,"l":26.755,"n":1478,"o":26.77,"t":"2026-10-20T19:45:00Z","v":75444,"vw":26.85951},{"c":26.92,"h":26.92,"l":26.92,"n":15,"o":26.92,"t":"2026-10-20T20:00:00Z","v":77014,"vw":26.92},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-21T08:30:00Z","v":113,"vw":26.85},{"c":27,"h":27,"l":26.5456,"n":34,"o":27,"t":"2026-10-21T13:30:00Z","v":6871,"vw":26.984068},{"c":26.8043,"h":26.99,"l":26.8043,"n":65,"o":26.9,"t":"2026-10-21T13:45:00Z","v":2780,"vw":26.907491},{"c":26.725,"h":26.94,"l":26.72,"n":97,"o":26.935,"t":"2026-10-21T14:00:00Z","v":3831,"vw":26.778631},{"c":26.535,"h":26.85,"l":26.4801,"n":199,"o":26.65,"t":"2026-10-21T14:15:00Z","v":8364,"vw":26.633875},{"c":26.6,"h":26.64,"l":26.46,"n":198,"o":26.535,"t":"2026-10-21T14:30:00Z","v":8338,"vw":26.549959},{"c":26.575,"h":26.615,"l":26.51,"n":125,"o":26.615,"t":"2026-10-21T14:45:00Z","v":3801,"vw":26.56912},{"c":26.595,"h":26.62,"l":26.545,"n":149,"o":26.57,"t":"2026-10-21T15:00:00Z","v":4285,"vw":26.576245},{"c":26.645,"h":26.645,"l":26.57,"n":86,"o":26.58,"t":"2026-10-21T15:15:00Z","v":2443,"vw":26.598922},{"c":26.67,"h":26.81,"l":26.63,"n":101,"o":26.81,"t":"2026-10-21T15:30:00Z","v":2783,"vw":26.684863},{"c":26.7,"h":26.7,"l":26.64,"n":84,"o":26.645,"t":"2026-10-21T15:45:00Z","v":3851,"vw":26.66103},{"c":26.755,"h":26.755,"l":26.65,"n":183,"o":26.72,"t":"2026-10-21T16:00:00Z","v":5094,"vw":26.682115},{"c":26.76,"h":26.79,"l":26.74,"n":127,"o":26.755,"t":"2026-10-21T16:15:00Z","v":4330,"vw":26.758116},{"c":26.8,"h":26.87,"l":26.72,"n":235,"o":26.76,"t":"2026-10-21T16:30:00Z","v":13699,"vw":26.779812},{"c":26.86,"h":26.86,"l":26.72,"n":154,"o":26.785,"t":"2026-10-21T16:45:00Z","v":7381,"vw":26.781886},{"c":26.94,"h":26.955,"l":26.855,"n":179,"o":26.865,"t":"2026-10-21T17:00:00Z","v":4690,"vw":26.907806},{"c":26.91,"h":26.97,"l":26.89,"n":86,"o":26.97,"t":"2026-10-21T17:15:00Z","v":3392,"vw":26.917451},{"c":26.98,"h":26.99,"l":26.92,"n":68,"o":26.92,"t":"2026-10-21T17:30:00Z","v":1898,"vw":26.974391},{"c":26.94,"h":27.04,"l":26.8613,"n":416,"o":27.02,"t":"2026-10-21T17:45:00Z","v":19746,"vw":26.947498},{"c":26.69,"h":26.99,"l":26.565,"n":499,"o":26.99,"t":"2026-10-21T18:00:00Z","v":43670,"vw":26.751349},{"c":26.11,"h":26.6,"l":26.11,"n":307,"o":26.6,"t":"2026-10-21T18:15:00Z","v":15057,"vw":26.294907},{"c":25.96,"h":26.32,"l":25.85,"n":1010,"o":26.14,"t":"2026-10-21T18:30:00Z","v":67784,"vw":26.158357},{"c":25.95,"h":26.135,"l":25.945,"n":439,"o":25.9501,"t":"2026-10-21T18:45:00Z","v":21980,"vw":26.049582},{"c":25.835,"h":25.94,"l":25.695,"n":550,"o":25.92,"t":"2026-10-21T19:00:00Z","v":26413,"vw":25.821546},{"c":25.99,"h":26,"l":25.87,"n":560,"o":25.87,"t":"2026-10-21T19:15:00Z","v":21963,"vw":25.949773},{"c":25.93,"h":26.015,"l":25.63,"n":1070,"o":26.015,"t":"2026-10-21T19:30:00Z","v":68238,"vw":25.785451},{"c":26.05,"h":26.06,"l":25.89,"n":2730,"o":25.96,"t":"2026-10-21T19:45:00Z","v":160579,"vw":25.993371},{"c":26.05,"h":26.05,"l":26.05,"n":28,"o":26.05,"t":"2026-10-21T20:00:00Z","v":117432,"vw":26.05},{"c":26.02,"h":26.03,"l":26.02,"n":2,"o":26.03,"t":"2026-10-21T20:30:00Z","v":1572,"vw":26.020636},{"c":26.21,"h":26.85,"l":25.94,"n":50,"o":25.94,"t":"2026-10-22T13:30:00Z","v":8088,"vw":26.121754},{"c":26.93,"h":26.93,"l":26.19,"n":218,"o":26.2,"t":"2026-10-22T13:45:00Z","v":15888,"vw":26.448547},{"c":26.76,"h":26.93,"l":26.7,"n":109,"o":26.7,"t":"2026-10-22T14:00:00Z","v":6203,"vw":26.794857},{"c":26.93,"h":27.14,"l":26.765,"n":384,"o":26.77,"t":"2026-10-22T14:15:00Z","v":25714,"vw":26.883952},{"c":26.8,"h":26.93,"l":26.645,"n":503,"o":26.93,"t":"2026-10-22T14:30:00Z","v":31450,"vw":26.747562},{"c":26.8925,"h":26.94,"l":26.795,"n":256,"o":26.9,"t":"2026-10-22T14:45:00Z","v":12942,"vw":26.902559},{"c":27.145,"h":27.25,"l":26.9,"n":233,"o":26.96,"t":"2026-10-22T15:00:00Z","v":9663,"vw":27.011295},{"c":27.365,"h":27.415,"l":27.15,"n":259,"o":27.15,"t":"2026-10-22T15:15:00Z","v":10800,"vw":27.278187},{"c":27.34,"h":27.43,"l":27.24,"n":394,"o":27.41,"t":"2026-10-22T15:30:00Z","v":19691,"vw":27.290839},{"c":27.44,"h":27.49,"l":27.28,"n":312,"o":27.2925,"t":"2026-10-22T15:45:00Z","v":15857,"vw":27.360107},{"c":27.28,"h":27.48,"l":27.25,"n":586,"o":27.38,"t":"2026-10-22T16:00:00Z","v":33722,"vw":27.310669},{"c":27.4252,"h":27.47,"l":27.28,"n":192,"o":27.3,"t":"2026-10-22T16:15:00Z","v":11004,"vw":27.369959},{"c":27.4,"h":27.49,"l":27.37,"n":174,"o":27.43,"t":"2026-10-22T16:30:00Z","v":6362,"vw":27.416655},{"c":27.43,"h":27.535,"l":27.36,"n":247,"o":27.42,"t":"2026-10-22T16:45:00Z","v":14594,"vw":27.45894},{"c":27.41,"h":27.47,"l":27.31,"n":191,"o":27.465,"t":"2026-10-22T17:00:00Z","v":8119,"vw":27.377743},{"c":27.43,"h":27.43,"l":27.31,"n":225,"o":27.41,"t":"2026-10-22T17:15:00Z","v":9957,"vw":27.35962},{"c":27.4731,"h":27.4731,"l":27.39,"n":148,"o":27.39,"t":"2026-10-22T17:30:00Z","v":6006,"vw":27.434584},{"c":27.51,"h":27.55,"l":27.44,"n":390,"o":27.48,"t":"2026-10-22T17:45:00Z","v":15979,"vw":27.484559},{"c":27.55,"h":27.55,"l":27.415,"n":254,"o":27.48,"t":"2026-10-22T18:00:00Z","v":10412,"vw":27.46482},{"c":27.69,"h":27.72,"l":27.5,"n":265,"o":27.565,"t":"2026-10-22T18:15:00Z","v":13961,"vw":27.553484},{"c":27.82,"h":27.83,"l":27.685,"n":373,"o":27.7,"t":"2026-10-22T18:30:00Z","v":14212,"vw":27.74834},{"c":27.87,"h":27.93,"l":27.82,"n":446,"o":27.88,"t":"2026-10-22T18:45:00Z","v":23354,"vw":27.871371},{"c":27.84,"h":27.88,"l":27.835,"n":426,"o":27.87,"t":"2026-10-22T19:00:00Z","v":14803,"vw":27.856744},{"c":27.93,"h":27.98,"l":27.86,"n":393,"o":27.86,"t":"2026-10-22T19:15:00Z","v":14990,"vw":27.926036},{"c":27.94,"h":28.1,"l":27.91,"n":994,"o":27.96,"t":"2026-10-22T19:30:00Z","v":56213,"vw":28.005762},{"c":28.31,"h":28.4,"l":27.9,"n":1981,"o":27.905,"t":"2026-10-22T19:45:00Z","v":102206,"vw":28.233503},{"c":28.35,"h":28.35,"l":28.35,"n":15,"o":28.35,"t":"2026-10-22T20:00:00Z","v":72414,"vw":28.35},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T21:00:00Z","v":500,"vw":28.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25490438853706976,"strike":38.43130318465515,"iv":0.7478761563879579,"gamma":0.029819699852109707,"theta":-0.01779991758522846,"vega":0.013710995880819374,"rho":0.0019694064937448657,"breakevenPct":36.45928597245933},{"delta":0.15,"premium":0.37418490291211326,"strike":35.02328848822533,"iv":0.6558311832361936,"gamma":0.0447002424277463,"theta":-0.02162843329527843,"vega":0.018542834664285066,"rho":0.0029611809424646557,"breakevenPct":24.858812667151486},{"delta":0.2,"premium":0.5416661029073911,"strike":34.01961115936829,"iv":0.6407900516901518,"gamma":0.052350543897143824,"theta":-0.023702706904532383,"vega":0.020992344060252882,"rho":0.003932894044115952,"breakevenPct":21.909267239067646},{"delta":0.25,"premium":0.7094789460047901,"strike":33.03247678820712,"iv":0.6262787423359888,"gamma":0.059951097949908105,"theta":-0.025764910513438967,"vega":0.023425461923648538,"rho":0.004904469114382654,"breakevenPct":19.019244212387676},{"delta":0.3,"premium":0.8772917891021892,"strike":32.045342417045944,"iv":0.6117674329818258,"gamma":0.0675516520026724,"theta":-0.02782711412234555,"vega":0.025858579787044197,"rho":0.005876044184649356,"breakevenPct":16.129221185707706},{"delta":0.35,"premium":1.045104632199588,"strike":31.058208045884776,"iv":0.5972561236276628,"gamma":0.07515220605543668,"theta":-0.029889317731252134,"vega":0.028291697650439852,"rho":0.006847619254916058,"breakevenPct":13.239198159027737},{"delta":0.4,"premium":1.2129174752969873,"strike":30.071073674723603,"iv":0.5827448142734997,"gamma":0.08275276010820097,"theta":-0.031951521340158724,"vega":0.03072481551383551,"rho":0.00781919432518276,"breakevenPct":10.349175132347764},{"delta":0.45,"premium":1.5481927710843373,"strike":29.417670682730925,"iv":0.5836100401606426,"gamma":0.08037670682730924,"theta":-0.03126144578313253,"vega":0.02988674698795181,"rho":0.008682088027294595,"breakevenPct":9.227031583122614},{"delta":0.5,"premium":1.896460843373494,"strike":28.79016064257028,"iv":0.5856682730923695,"gamma":0.07722660642570281,"theta":-0.0303578313253012,"vega":0.02879487951807229,"rho":0.009536549554290962,"breakevenPct":8.242051096803438},{"delta":0.55,"premium":2.244728915662651,"strike":28.162650602409638,"iv":0.5877265060240964,"gamma":0.07407650602409638,"theta":-0.029454216867469876,"vega":0.027703012048192772,"rho":0.010391011081287333,"breakevenPct":7.257070610484263},{"delta":0.6,"premium":2.592996987951807,"strike":27.535140562248998,"iv":0.5897847389558233,"gamma":0.07092640562248996,"theta":-0.028550602409638554,"vega":0.026611144578313255,"rho":0.0112454726082837,"breakevenPct":6.272090124165089},{"delta":0.65,"premium":2.941265060240964,"strike":26.907630522088354,"iv":0.5918429718875502,"gamma":0.06777630522088354,"theta":-0.027646987951807228,"vega":0.025519277108433738,"rho":0.012099934135280072,"breakevenPct":5.287109637845914},{"delta":0.7,"premium":3.28953313253012,"strike":26.28012048192771,"iv":0.5939012048192771,"gamma":0.06462620481927711,"theta":-0.026743373493975903,"vega":0.02442740963855422,"rho":0.012954395662276439,"breakevenPct":4.3021291515267395},{"delta":0.75,"premium":3.6378012048192767,"strike":25.652610441767067,"iv":0.595959437751004,"gamma":0.061476104417670686,"theta":-0.025839759036144577,"vega":0.0233355421686747,"rho":0.01380885718927281,"breakevenPct":3.317148665207564},{"delta":0.8,"premium":3.986069277108434,"strike":25.025100401606426,"iv":0.5980176706827309,"gamma":0.05832600401606426,"theta":-0.024936144578313252,"vega":0.02224367469879518,"rho":0.01466331871626918,"breakevenPct":2.332168178888388}],"put":[{"delta":0.1,"premium":0.4115565831355177,"strike":21.688884421149922,"iv":0.8738727833794487,"gamma":0.02679361282193797,"theta":-0.02174388459932009,"vega":0.013876975211793844,"rho":-0.0026226166387215673,"breakevenPct":24.947697220407747},{"delta":0.15,"premium":0.7672599179411376,"strike":21.309603282354498,"iv":1.144912571135441,"gamma":0.02943845411207144,"theta":-0.03442685963649865,"vega":0.018349900996976285,"rho":-0.004017561827099348,"breakevenPct":27.540235046160987},{"delta":0.2,"premium":0.692251854574359,"strike":24.30992581702564,"iv":0.7371787734643506,"gamma":0.051277109305509314,"theta":-0.026681445297881856,"vega":0.022211770105125647,"rho":-0.005102376261428514,"breakevenPct":16.69250806895493},{"delta":0.25,"premium":0.8958849907676075,"strike":25.50778158797151,"iv":0.6393783698232656,"gamma":0.058757662885782116,"theta":-0.0254382484832498,"vega":0.02391245054075442,"rho":-0.006395973238229653,"breakevenPct":13.185549921679359},{"delta":0.3,"premium":1.1827486151411237,"strike":26.16723819572672,"iv":0.6341554734898444,"gamma":0.061949432867317335,"theta":-0.026137272487470324,"vega":0.024967581113162753,"rho":-0.007751933831613331,"breakevenPct":11.871288957370034},{"delta":0.35,"premium":1.4696122395146398,"strike":26.82669480348193,"iv":0.6289325771564231,"gamma":0.06514120284885255,"theta":-0.026836296491690847,"vega":0.02602271168557109,"rho":-0.009107894424997008,"breakevenPct":10.55702799306071},{"delta":0.4,"premium":1.7564758638881564,"strike":27.48615141123714,"iv":0.6237096808230018,"gamma":0.06833297283038776,"theta":-0.02753532049591137,"vega":0.027077842257979424,"rho":-0.010463855018380687,"breakevenPct":9.242767028751384},{"delta":0.45,"premium":2.0433394882616724,"strike":28.145608018992352,"iv":0.6184867844895806,"gamma":0.07152474281192298,"theta":-0.028234344500131892,"vega":0.02813297283038776,"rho":-0.011819815611764366,"breakevenPct":7.928506064442061},{"delta":0.5,"premium":2.3302031126351883,"strike":28.80506462674756,"iv":0.6132638881561593,"gamma":0.07471651279345819,"theta":-0.028933368504352415,"vega":0.029188103402796095,"rho":-0.013175776205148041,"breakevenPct":6.614245100132738},{"delta":0.55,"premium":2.617066737008705,"strike":29.46452123450277,"iv":0.6080409918227381,"gamma":0.07790828277499341,"theta":-0.029632392508572938,"vega":0.030243233975204432,"rho":-0.01453173679853172,"breakevenPct":5.299984135823411},{"delta":0.6,"premium":3.1368831168831157,"strike":30.305194805194805,"iv":0.6239184415584415,"gamma":0.07821714285714287,"theta":-0.030694415584415585,"vega":0.030770389610389613,"rho":-0.01606582999786313,"breakevenPct":4.168212739641321},{"delta":0.65,"premium":4.662857142857144,"strike":31.928571428571427,"iv":0.7309314285714286,"gamma":0.06607428571428571,"theta":-0.033324285714285716,"vega":0.029017142857142856,"rho":-0.018369304452670918,"breakevenPct":3.824640967498119},{"delta":0.7,"premium":6.188831168831167,"strike":33.55194805194805,"iv":0.8379444155844155,"gamma":0.05393142857142859,"theta":-0.035954155844155844,"vega":0.027263896103896106,"rho":-0.020672778907478703,"breakevenPct":3.481069195354918},{"delta":0.75,"premium":7.749750623441396,"strike":35.22443890274314,"iv":0.9353077306733167,"gamma":0.04241770573566085,"theta":-0.03771645885286783,"vega":0.025327431421446386,"rho":-0.023004762811996482,"breakevenPct":3.0875192969956142},{"delta":0.8,"premium":9.599293433083957,"strike":37.30257689110557,"iv":0.9529719035743973,"gamma":0.03610016625103907,"theta":-0.03231330008312552,"vega":0.021877722360764754,"rho":-0.025572213653007905,"breakevenPct":2.2811870969255343},{"delta":0.85,"premium":11.448836242726516,"strike":39.380714879467995,"iv":0.970636076475478,"gamma":0.029782626766417294,"theta":-0.02691014131338321,"vega":0.018428013300083125,"rho":-0.02813966449401932,"breakevenPct":1.4748548968554567}]},"raw":{"call":[{"delta":0.1,"premium":0.25490438853706976,"strike":38.43130318465515,"iv":0.7478761563879579,"gamma":0.029819699852109707,"theta":-0.01779991758522846,"vega":0.013710995880819374,"rho":0.0019694064937448657,"breakevenPct":36.45928597245933},{"delta":0.15,"premium":0.37418490291211326,"strike":35.02328848822533,"iv":0.6558311832361936,"gamma":0.0447002424277463,"theta":-0.02162843329527843,"vega":0.018542834664285066,"rho":0.0029611809424646557,"breakevenPct":24.858812667151486},{"delta":0.2,"premium":0.5416661029073911,"strike":34.01961115936829,"iv":0.6407900516901518,"gamma":0.052350543897143824,"theta":-0.023702706904532383,"vega":0.020992344060252882,"rho":0.003932894044115952,"breakevenPct":21.909267239067646},{"delta":0.25,"premium":0.7094789460047901,"strike":33.03247678820712,"iv":0.6262787423359888,"gamma":0.059951097949908105,"theta":-0.025764910513438967,"vega":0.023425461923648538,"rho":0.004904469114382654,"breakevenPct":19.019244212387676},{"delta":0.3,"premium":0.8772917891021892,"strike":32.045342417045944,"iv":0.6117674329818258,"gamma":0.0675516520026724,"theta":-0.02782711412234555,"vega":0.025858579787044197,"rho":0.005876044184649356,"breakevenPct":16.129221185707706},{"delta":0.35,"premium":1.045104632199588,"strike":31.058208045884776,"iv":0.5972561236276628,"gamma":0.07515220605543668,"theta":-0.029889317731252134,"vega":0.028291697650439852,"rho":0.006847619254916058,"breakevenPct":13.239198159027737},{"delta":0.4,"premium":1.2129174752969873,"strike":30.071073674723603,"iv":0.5827448142734997,"gamma":0.08275276010820097,"theta":-0.031951521340158724,"vega":0.03072481551383551,"rho":0.00781919432518276,"breakevenPct":10.349175132347764},{"delta":0.45,"premium":1.5481927710843373,"strike":29.417670682730925,"iv":0.5836100401606426,"gamma":0.08037670682730924,"theta":-0.03126144578313253,"vega":0.02988674698795181,"rho":0.008682088027294595,"breakevenPct":9.227031583122614},{"delta":0.5,"premium":1.896460843373494,"strike":28.79016064257028,"iv":0.5856682730923695,"gamma":0.07722660642570281,"theta":-0.0303578313253012,"vega":0.02879487951807229,"rho":0.009536549554290962,"breakevenPct":8.242051096803438},{"delta":0.55,"premium":2.244728915662651,"strike":28.162650602409638,"iv":0.5877265060240964,"gamma":0.07407650602409638,"theta":-0.029454216867469876,"vega":0.027703012048192772,"rho":0.010391011081287333,"breakevenPct":7.257070610484263},{"delta":0.6,"premium":2.592996987951807,"strike":27.535140562248998,"iv":0.5897847389558233,"gamma":0.07092640562248996,"theta":-0.028550602409638554,"vega":0.026611144578313255,"rho":0.0112454726082837,"breakevenPct":6.272090124165089},{"delta":0.65,"premium":2.941265060240964,"strike":26.907630522088354,"iv":0.5918429718875502,"gamma":0.06777630522088354,"theta":-0.027646987951807228,"vega":0.025519277108433738,"rho":0.012099934135280072,"breakevenPct":5.287109637845914},{"delta":0.7,"premium":3.28953313253012,"strike":26.28012048192771,"iv":0.5939012048192771,"gamma":0.06462620481927711,"theta":-0.026743373493975903,"vega":0.02442740963855422,"rho":0.012954395662276439,"breakevenPct":4.3021291515267395},{"delta":0.75,"premium":3.6378012048192767,"strike":25.652610441767067,"iv":0.595959437751004,"gamma":0.061476104417670686,"theta":-0.025839759036144577,"vega":0.0233355421686747,"rho":0.01380885718927281,"breakevenPct":3.317148665207564},{"delta":0.8,"premium":3.986069277108434,"strike":25.025100401606426,"iv":0.5980176706827309,"gamma":0.05832600401606426,"theta":-0.024936144578313252,"vega":0.02224367469879518,"rho":0.01466331871626918,"breakevenPct":2.332168178888388}],"put":[{"delta":0.1,"premium":0.4115565831355177,"strike":21.688884421149922,"iv":0.8738727833794487,"gamma":0.02679361282193797,"theta":-0.02174388459932009,"vega":0.013876975211793844,"rho":-0.0026226166387215673,"breakevenPct":24.947697220407747},{"delta":0.15,"premium":0.7672599179411376,"strike":21.309603282354498,"iv":1.144912571135441,"gamma":0.02943845411207144,"theta":-0.03442685963649865,"vega":0.018349900996976285,"rho":-0.004017561827099348,"breakevenPct":27.540235046160987},{"delta":0.2,"premium":0.692251854574359,"strike":24.30992581702564,"iv":0.7371787734643506,"gamma":0.051277109305509314,"theta":-0.026681445297881856,"vega":0.022211770105125647,"rho":-0.005102376261428514,"breakevenPct":16.69250806895493},{"delta":0.25,"premium":0.8958849907676075,"strike":25.50778158797151,"iv":0.6393783698232656,"gamma":0.058757662885782116,"theta":-0.0254382484832498,"vega":0.02391245054075442,"rho":-0.006395973238229653,"breakevenPct":13.185549921679359},{"delta":0.3,"premium":1.1827486151411237,"strike":26.16723819572672,"iv":0.6341554734898444,"gamma":0.061949432867317335,"theta":-0.026137272487470324,"vega":0.024967581113162753,"rho":-0.007751933831613331,"breakevenPct":11.871288957370034},{"delta":0.35,"premium":1.4696122395146398,"strike":26.82669480348193,"iv":0.6289325771564231,"gamma":0.06514120284885255,"theta":-0.026836296491690847,"vega":0.02602271168557109,"rho":-0.009107894424997008,"breakevenPct":10.55702799306071},{"delta":0.4,"premium":1.7564758638881564,"strike":27.48615141123714,"iv":0.6237096808230018,"gamma":0.06833297283038776,"theta":-0.02753532049591137,"vega":0.027077842257979424,"rho":-0.010463855018380687,"breakevenPct":9.242767028751384},{"delta":0.45,"premium":2.0433394882616724,"strike":28.145608018992352,"iv":0.6184867844895806,"gamma":0.07152474281192298,"theta":-0.028234344500131892,"vega":0.02813297283038776,"rho":-0.011819815611764366,"breakevenPct":7.928506064442061},{"delta":0.5,"premium":2.3302031126351883,"strike":28.80506462674756,"iv":0.6132638881561593,"gamma":0.07471651279345819,"theta":-0.028933368504352415,"vega":0.029188103402796095,"rho":-0.013175776205148041,"breakevenPct":6.614245100132738},{"delta":0.55,"premium":2.617066737008705,"strike":29.46452123450277,"iv":0.6080409918227381,"gamma":0.07790828277499341,"theta":-0.029632392508572938,"vega":0.030243233975204432,"rho":-0.01453173679853172,"breakevenPct":5.299984135823411},{"delta":0.6,"premium":3.1368831168831157,"strike":30.305194805194805,"iv":0.6239184415584415,"gamma":0.07821714285714287,"theta":-0.030694415584415585,"vega":0.030770389610389613,"rho":-0.01606582999786313,"breakevenPct":4.168212739641321},{"delta":0.65,"premium":4.662857142857144,"strike":31.928571428571427,"iv":0.7309314285714286,"gamma":0.06607428571428571,"theta":-0.033324285714285716,"vega":0.029017142857142856,"rho":-0.018369304452670918,"breakevenPct":3.824640967498119},{"delta":0.7,"premium":6.188831168831167,"strike":33.55194805194805,"iv":0.8379444155844155,"gamma":0.05393142857142859,"theta":-0.035954155844155844,"vega":0.027263896103896106,"rho":-0.020672778907478703,"breakevenPct":3.481069195354918},{"delta":0.75,"premium":7.749750623441396,"strike":35.22443890274314,"iv":0.9353077306733167,"gamma":0.04241770573566085,"theta":-0.03771645885286783,"vega":0.025327431421446386,"rho":-0.023004762811996482,"breakevenPct":3.0875192969956142},{"delta":0.8,"premium":9.599293433083957,"strike":37.30257689110557,"iv":0.9529719035743973,"gamma":0.03610016625103907,"theta":-0.03231330008312552,"vega":0.021877722360764754,"rho":-0.025572213653007905,"breakevenPct":2.2811870969255343},{"delta":0.85,"premium":11.448836242726516,"strike":39.380714879467995,"iv":0.970636076475478,"gamma":0.029782626766417294,"theta":-0.02691014131338321,"vega":0.018428013300083125,"rho":-0.02813966449401932,"breakevenPct":1.4748548968554567}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}